Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 53.17 | 53.47 | 52.69 | 53.20 | 1,888,641 | -0.20(-0.38%) |
May 29, 2008 | 52.73 | 53.85 | 52.44 | 53.40 | 2,025,086 | +0.68(+1.29%) |
May 28, 2008 | 52.98 | 53.02 | 52.04 | 52.72 | 2,310,436 | +0.09(+0.17%) |
May 27, 2008 | 52.18 | 53.34 | 52.00 | 52.63 | 2,686,393 | +0.34(+0.64%) |
May 26, 2008 | 52.57 | 52.81 | 51.87 | 52.30 | 3,259,684 | +0.00(+0.00%) |
May 23, 2008 | 52.57 | 52.81 | 51.87 | 52.30 | 3,259,684 | -0.21(-0.40%) |
May 22, 2008 | 51.44 | 52.67 | 51.27 | 52.51 | 2,565,777 | +1.01(+1.96%) |
May 21, 2008 | 52.49 | 52.81 | 51.42 | 51.50 | 2,250,483 | -0.76(-1.46%) |
May 20, 2008 | 52.23 | 52.56 | 51.88 | 52.26 | 2,339,002 | -0.54(-1.02%) |
May 19, 2008 | 53.49 | 53.90 | 52.68 | 52.80 | 2,035,900 | -0.44(-0.83%) |
May 16, 2008 | 54.12 | 54.24 | 52.73 | 53.24 | 2,329,632 | -1.06(-1.96%) |
May 15, 2008 | 53.06 | 54.31 | 52.88 | 54.31 | 2,303,946 | +1.06(+2.00%) |
May 14, 2008 | 53.55 | 53.89 | 52.81 | 53.24 | 2,485,418 | +0.43(+0.81%) |
May 13, 2008 | 53.03 | 53.37 | 52.55 | 52.81 | 2,681,002 | -0.27(-0.51%) |
May 12, 2008 | 51.42 | 53.20 | 51.30 | 53.09 | 1,433,833 | +2.02(+3.96%) |
May 09, 2008 | 51.14 | 51.77 | 50.78 | 51.06 | 1,889,783 | -0.92(-1.76%) |
May 08, 2008 | 52.15 | 52.62 | 51.42 | 51.98 | 1,905,197 | +0.31(+0.60%) |
May 07, 2008 | 53.79 | 53.90 | 51.67 | 51.67 | 1,745,842 | -1.98(-3.69%) |
May 06, 2008 | 52.90 | 53.99 | 52.50 | 53.65 | 2,041,023 | +0.41(+0.76%) |
May 05, 2008 | 52.85 | 53.56 | 52.53 | 53.25 | 1,823,934 | +0.10(+0.20%) |
May 02, 2008 | 54.23 | 54.60 | 52.78 | 53.14 | 2,725,717 | -0.87(-1.61%) |
May 01, 2008 | 52.52 | 54.25 | 51.67 | 54.01 | 2,380,065 | +2.13(+4.12%) |
Apr 30, 2008 | 52.11 | 53.14 | 51.75 | 51.88 | 2,919,211 | -0.34(-0.66%) |
Apr 29, 2008 | 52.64 | 52.91 | 51.72 | 52.22 | 2,226,299 | -0.24(-0.47%) |
Apr 28, 2008 | 52.11 | 52.96 | 51.70 | 52.46 | 2,630,186 | -1.23(-2.28%) |
Apr 25, 2008 | 52.70 | 53.89 | 52.56 | 53.69 | 2,465,722 | +1.25(+2.39%) |
Apr 24, 2008 | 52.49 | 53.28 | 52.09 | 52.44 | 3,612,107 | -0.12(-0.23%) |
Apr 23, 2008 | 51.40 | 52.80 | 50.95 | 52.56 | 4,950,811 | +1.16(+2.25%) |
Apr 22, 2008 | 51.41 | 51.95 | 50.61 | 51.40 | 3,018,764 | -0.47(-0.90%) |
Apr 21, 2008 | 50.82 | 51.90 | 50.62 | 51.87 | 2,964,828 | +0.83(+1.63%) |
Apr 18, 2008 | 52.31 | 52.48 | 50.80 | 51.04 | 3,381,845 | -0.17(-0.33%) |
Apr 17, 2008 | 50.77 | 51.53 | 49.88 | 51.20 | 4,104,091 | +0.61(+1.20%) |
Apr 16, 2008 | 48.90 | 50.60 | 48.65 | 50.60 | 4,578,143 | +2.97(+6.23%) |
Apr 15, 2008 | 47.59 | 47.80 | 45.93 | 47.63 | 5,766,016 | +2.13(+4.68%) |
Apr 14, 2008 | 46.82 | 47.25 | 45.43 | 45.50 | 3,506,881 | -1.55(-3.30%) |
Apr 11, 2008 | 47.13 | 48.08 | 45.92 | 47.05 | 3,213,108 | +0.31(+0.67%) |
Apr 10, 2008 | 46.76 | 47.39 | 45.96 | 46.74 | 4,017,336 | -0.06(-0.12%) |
Apr 09, 2008 | 48.24 | 48.71 | 46.74 | 46.79 | 3,918,709 | -1.40(-2.90%) |
Apr 08, 2008 | 49.13 | 49.34 | 47.77 | 48.19 | 2,368,925 | -0.99(-2.02%) |
Apr 07, 2008 | 49.37 | 50.40 | 48.90 | 49.19 | 2,373,797 | +0.26(+0.53%) |
Apr 04, 2008 | 50.17 | 50.39 | 48.83 | 48.93 | 2,162,349 | -1.23(-2.46%) |
Apr 03, 2008 | 49.08 | 50.47 | 48.92 | 50.16 | 2,274,631 | +0.62(+1.24%) |
Apr 02, 2008 | 49.86 | 50.74 | 49.13 | 49.55 | 2,927,628 | -0.29(-0.58%) |
Apr 01, 2008 | 47.01 | 49.85 | 47.01 | 49.83 | 3,639,707 | +3.30(+7.10%) |
Mar 31, 2008 | 46.99 | 47.39 | 45.53 | 46.53 | 2,849,946 | +0.66(+1.43%) |
Mar 28, 2008 | 45.98 | 47.59 | 45.74 | 45.87 | 2,030,251 | -0.86(-1.84%) |
Mar 27, 2008 | 47.67 | 47.89 | 46.13 | 46.73 | 2,786,530 | -0.64(-1.36%) |
Mar 26, 2008 | 48.82 | 48.85 | 47.32 | 47.38 | 2,032,663 | -1.64(-3.34%) |
Mar 25, 2008 | 48.35 | 49.36 | 47.28 | 49.01 | 2,587,481 | +0.74(+1.54%) |
Mar 24, 2008 | 48.79 | 50.17 | 48.10 | 48.27 | 2,703,950 | -0.45(-0.92%) |
Mar 21, 2008 | 46.76 | 48.82 | 45.80 | 48.72 | 4,357,603 | +0.00(+0.00%) |
Mar 20, 2008 | 46.76 | 48.82 | 45.80 | 48.72 | 4,357,603 | +2.27(+4.88%) |
Mar 19, 2008 | 49.01 | 49.65 | 46.14 | 46.45 | 4,721,642 | -2.71(-5.51%) |
Mar 18, 2008 | 46.70 | 49.16 | 46.28 | 49.16 | 5,756,070 | +3.78(+8.33%) |
Mar 17, 2008 | 45.51 | 47.03 | 43.78 | 45.38 | 5,644,819 | -0.88(-1.89%) |
Mar 14, 2008 | 47.58 | 48.93 | 45.61 | 46.26 | 3,475,051 | -1.90(-3.95%) |
Mar 13, 2008 | 47.33 | 48.60 | 45.36 | 48.16 | 3,739,044 | +0.48(+1.00%) |
Mar 12, 2008 | 49.13 | 49.87 | 47.57 | 47.68 | 3,191,166 | -1.34(-2.74%) |
Mar 11, 2008 | 46.93 | 49.04 | 46.54 | 49.03 | 3,089,275 | +3.32(+7.26%) |
Mar 10, 2008 | 46.60 | 47.59 | 45.67 | 45.71 | 3,018,178 | -1.13(-2.41%) |
Mar 07, 2008 | 46.37 | 47.73 | 45.53 | 46.84 | 3,118,117 | +0.33(+0.71%) |
Mar 06, 2008 | 48.10 | 48.10 | 46.48 | 46.51 | 2,601,111 | -1.80(-3.72%) |
Mar 05, 2008 | 48.42 | 49.49 | 47.65 | 48.31 | 2,966,464 | +0.10(+0.22%) |
Mar 04, 2008 | 48.05 | 48.36 | 46.87 | 48.20 | 3,549,882 | +0.27(+0.57%) |