Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 48.28 | 48.87 | 48.28 | 48.68 | 5,554,597 | -0.13(-0.26%) |
May 29, 2008 | 48.08 | 49.09 | 48.08 | 48.81 | 5,469,194 | +0.54(+1.12%) |
May 28, 2008 | 47.92 | 48.34 | 47.90 | 48.27 | 5,865,059 | +0.46(+0.96%) |
May 27, 2008 | 47.54 | 48.17 | 47.43 | 47.81 | 4,443,140 | +0.23(+0.47%) |
May 26, 2008 | 47.86 | 47.87 | 47.39 | 47.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.86 | 47.87 | 47.39 | 47.59 | 4,586,586 | -0.52(-1.08%) |
May 22, 2008 | 47.94 | 48.21 | 47.63 | 48.11 | 6,122,490 | +0.33(+0.68%) |
May 21, 2008 | 48.65 | 48.67 | 47.60 | 47.78 | 7,057,043 | -0.88(-1.82%) |
May 20, 2008 | 49.61 | 49.63 | 48.38 | 48.67 | 8,308,526 | -0.95(-1.92%) |
May 19, 2008 | 49.38 | 50.15 | 49.26 | 49.62 | 5,005,370 | +0.24(+0.50%) |
May 16, 2008 | 48.95 | 49.48 | 48.62 | 49.38 | 6,607,552 | +0.50(+1.03%) |
May 15, 2008 | 48.77 | 49.04 | 48.45 | 48.87 | 5,534,204 | +0.08(+0.17%) |
May 14, 2008 | 48.76 | 49.36 | 48.45 | 48.79 | 4,656,082 | +0.35(+0.71%) |
May 13, 2008 | 48.79 | 49.17 | 48.28 | 48.45 | 5,428,232 | -0.31(-0.63%) |
May 12, 2008 | 48.13 | 48.75 | 47.67 | 48.75 | 5,658,831 | +0.85(+1.77%) |
May 09, 2008 | 47.70 | 48.13 | 47.59 | 47.91 | 3,761,336 | -0.40(-0.82%) |
May 08, 2008 | 48.41 | 48.56 | 48.00 | 48.30 | 6,047,404 | +0.17(+0.35%) |
May 07, 2008 | 48.93 | 49.04 | 48.01 | 48.13 | 6,514,408 | -0.68(-1.39%) |
May 06, 2008 | 48.61 | 48.88 | 48.18 | 48.81 | 4,606,150 | +0.13(+0.27%) |
May 05, 2008 | 49.35 | 49.45 | 48.55 | 48.68 | 6,126,793 | -0.63(-1.27%) |
May 02, 2008 | 49.24 | 49.87 | 49.10 | 49.31 | 5,984,617 | +0.45(+0.91%) |
May 01, 2008 | 48.30 | 48.99 | 48.07 | 48.86 | 6,027,785 | +0.59(+1.22%) |
Apr 30, 2008 | 48.33 | 49.11 | 48.24 | 48.27 | 7,472,981 | +0.03(+0.05%) |
Apr 29, 2008 | 48.45 | 48.79 | 48.20 | 48.25 | 5,740,101 | -0.17(-0.35%) |
Apr 28, 2008 | 48.71 | 48.95 | 48.26 | 48.41 | 8,212,603 | -0.43(-0.89%) |
Apr 25, 2008 | 49.49 | 49.51 | 47.99 | 48.85 | 8,843,837 | -0.82(-1.66%) |
Apr 24, 2008 | 50.96 | 50.96 | 48.68 | 49.67 | 10,073,711 | -0.86(-1.70%) |
Apr 23, 2008 | 51.17 | 51.27 | 50.49 | 50.53 | 4,821,391 | -0.43(-0.84%) |
Apr 22, 2008 | 51.57 | 51.60 | 50.55 | 50.96 | 4,340,163 | -0.73(-1.41%) |
Apr 21, 2008 | 52.10 | 52.12 | 51.41 | 51.69 | 4,632,485 | -0.35(-0.68%) |
Apr 18, 2008 | 51.37 | 52.24 | 50.95 | 52.04 | 7,513,975 | +1.41(+2.79%) |
Apr 17, 2008 | 50.57 | 50.88 | 49.76 | 50.62 | 5,109,240 | -0.03(-0.05%) |
Apr 16, 2008 | 49.81 | 50.96 | 49.66 | 50.65 | 8,419,153 | +1.16(+2.35%) |
Apr 15, 2008 | 49.34 | 49.55 | 49.13 | 49.49 | 4,257,633 | +0.36(+0.74%) |
Apr 14, 2008 | 49.14 | 49.61 | 48.78 | 49.12 | 7,085,798 | -0.13(-0.27%) |
Apr 11, 2008 | 49.46 | 49.64 | 49.04 | 49.26 | 8,942,329 | -1.18(-2.34%) |
Apr 10, 2008 | 50.02 | 50.79 | 49.87 | 50.44 | 5,969,699 | +0.48(+0.95%) |
Apr 09, 2008 | 50.21 | 50.29 | 49.46 | 49.96 | 4,726,869 | -0.18(-0.36%) |
Apr 08, 2008 | 49.90 | 50.38 | 49.89 | 50.14 | 5,527,046 | -0.19(-0.39%) |
Apr 07, 2008 | 50.81 | 51.23 | 50.32 | 50.34 | 4,909,233 | -0.21(-0.41%) |
Apr 04, 2008 | 50.40 | 50.89 | 49.85 | 50.54 | 4,461,665 | +0.22(+0.44%) |
Apr 03, 2008 | 50.59 | 50.84 | 50.11 | 50.32 | 5,226,219 | -0.46(-0.91%) |
Apr 02, 2008 | 50.99 | 51.21 | 50.59 | 50.79 | 4,574,815 | -0.26(-0.50%) |
Apr 01, 2008 | 49.97 | 51.18 | 49.87 | 51.05 | 7,670,354 | +1.36(+2.74%) |
Mar 31, 2008 | 49.00 | 49.89 | 49.00 | 49.68 | 5,584,653 | +0.75(+1.54%) |
Mar 28, 2008 | 49.21 | 49.55 | 48.87 | 48.93 | 3,196,405 | +0.06(+0.12%) |
Mar 27, 2008 | 49.46 | 49.66 | 48.87 | 48.87 | 5,735,464 | -0.50(-1.02%) |
Mar 26, 2008 | 49.42 | 49.44 | 48.89 | 49.38 | 5,894,916 | -0.20(-0.41%) |
Mar 25, 2008 | 49.48 | 49.75 | 49.13 | 49.58 | 6,194,714 | +0.21(+0.43%) |
Mar 24, 2008 | 49.06 | 49.72 | 48.90 | 49.36 | 6,917,506 | +0.41(+0.85%) |
Mar 21, 2008 | 49.27 | 49.88 | 48.62 | 48.95 | 11,046,970 | -0.00(-0.00%) |
Mar 20, 2008 | 49.27 | 49.88 | 48.62 | 48.95 | 11,046,970 | -0.93(-1.87%) |
Mar 19, 2008 | 50.99 | 51.27 | 49.30 | 49.88 | 7,090,286 | -0.93(-1.83%) |
Mar 18, 2008 | 50.12 | 50.81 | 49.60 | 50.81 | 7,279,228 | +1.53(+3.11%) |
Mar 17, 2008 | 47.48 | 49.75 | 47.23 | 49.28 | 8,046,129 | +0.62(+1.26%) |
Mar 14, 2008 | 50.04 | 50.04 | 48.09 | 48.67 | 7,778,765 | -0.97(-1.96%) |
Mar 13, 2008 | 48.64 | 49.95 | 48.44 | 49.64 | 6,837,975 | +0.41(+0.84%) |
Mar 12, 2008 | 48.94 | 49.87 | 48.94 | 49.22 | 6,311,810 | +0.30(+0.60%) |
Mar 11, 2008 | 48.52 | 48.96 | 47.71 | 48.93 | 6,974,154 | +1.55(+3.27%) |
Mar 10, 2008 | 48.16 | 48.40 | 47.25 | 47.38 | 6,700,954 | -0.65(-1.35%) |
Mar 07, 2008 | 48.59 | 48.95 | 47.91 | 48.03 | 8,282,686 | -0.90(-1.85%) |
Mar 06, 2008 | 49.40 | 49.74 | 48.89 | 48.93 | 7,509,621 | -0.62(-1.24%) |
Mar 05, 2008 | 49.53 | 49.97 | 48.91 | 49.54 | 6,159,712 | +0.33(+0.66%) |
Mar 04, 2008 | 48.91 | 49.42 | 48.64 | 49.22 | 6,993,723 | -0.05(-0.10%) |