Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.33 | 49.47 | 49.13 | 49.13 | 1,426,745 | -0.06(-0.12%) |
May 29, 2008 | 48.72 | 49.53 | 48.72 | 49.19 | 962,470 | +0.26(+0.53%) |
May 28, 2008 | 48.98 | 48.98 | 48.45 | 48.93 | 653,237 | +0.19(+0.39%) |
May 27, 2008 | 48.38 | 48.86 | 48.34 | 48.74 | 2,319,192 | +0.38(+0.79%) |
May 26, 2008 | 48.91 | 48.94 | 48.36 | 48.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.91 | 48.94 | 48.36 | 48.36 | 1,252,694 | -0.73(-1.48%) |
May 22, 2008 | 48.94 | 49.26 | 48.93 | 49.08 | 1,337,398 | +0.17(+0.34%) |
May 21, 2008 | 49.86 | 49.88 | 48.84 | 48.91 | 1,579,781 | -0.82(-1.65%) |
May 20, 2008 | 50.03 | 50.07 | 49.54 | 49.73 | 1,692,410 | -0.57(-1.13%) |
May 19, 2008 | 50.19 | 50.72 | 50.12 | 50.30 | 865,163 | +0.15(+0.29%) |
May 16, 2008 | 50.40 | 50.40 | 49.89 | 50.16 | 1,001,183 | -0.07(-0.14%) |
May 15, 2008 | 49.75 | 50.26 | 49.63 | 50.23 | 835,651 | +0.52(+1.05%) |
May 14, 2008 | 49.71 | 50.12 | 49.70 | 49.70 | 817,029 | +0.17(+0.34%) |
May 13, 2008 | 49.64 | 49.71 | 49.37 | 49.54 | 1,984,346 | -0.11(-0.22%) |
May 12, 2008 | 49.24 | 49.71 | 49.15 | 49.64 | 1,208,634 | +0.43(+0.87%) |
May 09, 2008 | 49.04 | 49.37 | 49.03 | 49.21 | 833,789 | -0.35(-0.71%) |
May 08, 2008 | 49.48 | 49.70 | 49.26 | 49.57 | 1,416,772 | +0.20(+0.40%) |
May 07, 2008 | 50.20 | 50.32 | 49.31 | 49.37 | 1,687,551 | -0.88(-1.75%) |
May 06, 2008 | 49.69 | 50.36 | 49.57 | 50.25 | 1,474,688 | +0.23(+0.46%) |
May 05, 2008 | 50.09 | 50.32 | 49.90 | 50.02 | 1,004,247 | -0.21(-0.41%) |
May 02, 2008 | 50.61 | 50.63 | 49.96 | 50.23 | 1,561,854 | +0.10(+0.20%) |
May 01, 2008 | 49.26 | 50.16 | 49.20 | 50.13 | 1,567,097 | +0.83(+1.68%) |
Apr 30, 2008 | 49.47 | 50.01 | 49.21 | 49.30 | 2,309,113 | -0.14(-0.28%) |
Apr 29, 2008 | 49.38 | 49.60 | 49.24 | 49.44 | 800,281 | -0.05(-0.11%) |
Apr 28, 2008 | 49.65 | 49.72 | 49.44 | 49.49 | 1,062,335 | -0.09(-0.19%) |
Apr 25, 2008 | 49.57 | 49.62 | 48.99 | 49.58 | 1,280,575 | +0.20(+0.40%) |
Apr 24, 2008 | 49.15 | 49.76 | 48.81 | 49.38 | 1,214,711 | +0.40(+0.81%) |
Apr 23, 2008 | 49.08 | 49.27 | 48.75 | 48.98 | 696,526 | +0.09(+0.19%) |
Apr 22, 2008 | 49.01 | 49.06 | 48.64 | 48.89 | 1,808,344 | -0.28(-0.56%) |
Apr 21, 2008 | 48.94 | 49.24 | 48.88 | 49.17 | 701,809 | -0.07(-0.14%) |
Apr 18, 2008 | 49.14 | 49.43 | 48.99 | 49.24 | 1,464,976 | +0.90(+1.87%) |
Apr 17, 2008 | 48.09 | 48.40 | 47.99 | 48.33 | 1,201,643 | -0.06(-0.13%) |
Apr 16, 2008 | 47.71 | 48.39 | 47.63 | 48.39 | 1,989,237 | +1.07(+2.27%) |
Apr 15, 2008 | 47.26 | 47.34 | 46.89 | 47.32 | 1,097,522 | +0.25(+0.52%) |
Apr 14, 2008 | 47.24 | 47.24 | 46.93 | 47.08 | 578,123 | -0.19(-0.41%) |
Apr 11, 2008 | 47.70 | 47.85 | 47.16 | 47.27 | 980,470 | -0.97(-2.00%) |
Apr 10, 2008 | 48.12 | 48.59 | 47.99 | 48.23 | 1,100,221 | +0.04(+0.08%) |
Apr 09, 2008 | 48.53 | 48.57 | 47.91 | 48.19 | 1,990,927 | -0.27(-0.55%) |
Apr 08, 2008 | 48.37 | 48.59 | 48.26 | 48.46 | 1,281,663 | -0.23(-0.47%) |
Apr 07, 2008 | 49.00 | 49.17 | 48.59 | 48.69 | 1,254,435 | +0.13(+0.27%) |
Apr 04, 2008 | 48.75 | 48.94 | 48.32 | 48.56 | 1,178,175 | -0.02(-0.05%) |
Apr 03, 2008 | 48.37 | 48.86 | 48.29 | 48.59 | 1,486,305 | -0.02(-0.05%) |
Apr 02, 2008 | 48.92 | 49.03 | 48.41 | 48.61 | 1,486,207 | -0.14(-0.28%) |
Apr 01, 2008 | 47.73 | 48.76 | 47.65 | 48.75 | 1,740,976 | +1.73(+3.68%) |
Mar 31, 2008 | 46.78 | 47.37 | 46.78 | 47.01 | 6,048,716 | +0.18(+0.38%) |
Mar 28, 2008 | 47.43 | 47.53 | 46.77 | 46.84 | 2,509,470 | -0.51(-1.08%) |
Mar 27, 2008 | 47.90 | 47.90 | 47.17 | 47.35 | 1,383,420 | -0.15(-0.31%) |
Mar 26, 2008 | 47.97 | 47.97 | 47.50 | 47.50 | 1,397,837 | -0.62(-1.29%) |
Mar 25, 2008 | 48.35 | 48.57 | 47.81 | 48.12 | 3,735,983 | -0.42(-0.87%) |
Mar 24, 2008 | 48.16 | 48.85 | 48.06 | 48.54 | 1,926,653 | +0.61(+1.28%) |
Mar 21, 2008 | 46.90 | 47.96 | 46.65 | 47.93 | 1,498,922 | +0.00(+0.00%) |
Mar 20, 2008 | 46.90 | 47.96 | 46.65 | 47.93 | 1,498,922 | +1.32(+2.83%) |
Mar 19, 2008 | 48.03 | 48.06 | 46.61 | 46.61 | 2,831,173 | -1.12(-2.34%) |
Mar 18, 2008 | 46.77 | 47.73 | 46.53 | 47.73 | 2,205,948 | +1.78(+3.87%) |
Mar 17, 2008 | 45.23 | 46.20 | 44.85 | 45.95 | 3,224,564 | -0.12(-0.27%) |
Mar 14, 2008 | 47.30 | 47.30 | 45.53 | 46.07 | 3,094,609 | -0.85(-1.81%) |
Mar 13, 2008 | 46.16 | 47.21 | 45.86 | 46.92 | 7,183,061 | +0.18(+0.38%) |
Mar 12, 2008 | 47.18 | 47.64 | 46.74 | 46.75 | 2,179,686 | -0.41(-0.88%) |
Mar 11, 2008 | 46.68 | 47.19 | 46.01 | 47.16 | 5,220,538 | +1.62(+3.55%) |
Mar 10, 2008 | 46.08 | 46.19 | 45.42 | 45.54 | 2,093,781 | -0.52(-1.13%) |
Mar 07, 2008 | 46.08 | 46.76 | 45.67 | 46.06 | 3,931,428 | -0.21(-0.45%) |
Mar 06, 2008 | 47.14 | 47.17 | 46.27 | 46.27 | 1,551,606 | -1.16(-2.44%) |
Mar 05, 2008 | 47.37 | 47.72 | 46.90 | 47.43 | 4,277,812 | +0.31(+0.67%) |
Mar 04, 2008 | 46.86 | 47.25 | 46.45 | 47.11 | 3,228,899 | -0.21(-0.44%) |