Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 51.86 | 52.20 | 50.77 | 51.02 | 8,260,068 | -1.19(-2.27%) |
May 29, 2008 | 52.81 | 53.47 | 50.55 | 52.20 | 12,326,637 | -0.19(-0.36%) |
May 28, 2008 | 52.26 | 53.23 | 52.02 | 52.39 | 9,175,477 | +0.47(+0.90%) |
May 27, 2008 | 51.17 | 52.39 | 51.04 | 51.92 | 8,723,505 | +0.91(+1.78%) |
May 26, 2008 | 50.44 | 51.25 | 49.74 | 51.02 | 8,642,367 | +0.00(+0.00%) |
May 23, 2008 | 50.44 | 51.25 | 49.74 | 51.02 | 8,642,367 | +0.40(+0.79%) |
May 22, 2008 | 49.66 | 50.79 | 49.57 | 50.62 | 9,116,372 | +0.98(+1.97%) |
May 21, 2008 | 51.42 | 51.47 | 49.29 | 49.64 | 9,275,917 | -1.43(-2.80%) |
May 20, 2008 | 51.45 | 51.57 | 50.79 | 51.07 | 5,229,097 | -0.52(-1.00%) |
May 19, 2008 | 52.51 | 52.75 | 51.41 | 51.58 | 5,540,764 | -0.83(-1.58%) |
May 16, 2008 | 53.19 | 53.19 | 51.65 | 52.41 | 7,954,865 | -0.84(-1.58%) |
May 15, 2008 | 53.04 | 53.27 | 52.62 | 53.26 | 5,050,153 | +0.16(+0.31%) |
May 14, 2008 | 53.27 | 53.81 | 52.92 | 53.09 | 5,830,929 | +0.17(+0.32%) |
May 13, 2008 | 52.93 | 52.99 | 52.09 | 52.92 | 5,267,484 | +0.21(+0.41%) |
May 12, 2008 | 51.28 | 52.87 | 51.17 | 52.70 | 4,933,140 | +1.60(+3.14%) |
May 09, 2008 | 50.54 | 51.47 | 50.43 | 51.10 | 3,889,891 | +0.17(+0.34%) |
May 08, 2008 | 51.79 | 51.79 | 50.72 | 50.93 | 6,571,951 | -0.63(-1.22%) |
May 07, 2008 | 52.10 | 52.99 | 51.45 | 51.56 | 5,131,690 | -0.41(-0.78%) |
May 06, 2008 | 51.43 | 52.19 | 51.15 | 51.97 | 4,946,715 | +0.16(+0.30%) |
May 05, 2008 | 51.70 | 52.15 | 51.40 | 51.81 | 4,775,045 | +0.21(+0.40%) |
May 02, 2008 | 51.86 | 52.07 | 50.77 | 51.60 | 6,219,175 | +0.10(+0.19%) |
May 01, 2008 | 50.63 | 52.17 | 50.25 | 51.50 | 6,509,526 | +0.54(+1.05%) |
Apr 30, 2008 | 50.78 | 51.67 | 50.37 | 50.97 | 7,153,811 | +0.18(+0.35%) |
Apr 29, 2008 | 50.54 | 51.08 | 50.27 | 50.79 | 4,449,865 | +0.12(+0.24%) |
Apr 28, 2008 | 50.94 | 51.27 | 50.57 | 50.67 | 4,998,303 | -0.51(-0.99%) |
Apr 25, 2008 | 50.34 | 51.28 | 50.07 | 51.17 | 6,468,049 | +0.94(+1.88%) |
Apr 24, 2008 | 49.54 | 50.67 | 49.29 | 50.23 | 7,754,302 | +0.44(+0.89%) |
Apr 23, 2008 | 48.80 | 49.95 | 48.48 | 49.79 | 5,791,591 | +1.09(+2.23%) |
Apr 22, 2008 | 49.11 | 49.50 | 48.18 | 48.70 | 4,748,143 | -0.74(-1.49%) |
Apr 21, 2008 | 49.38 | 49.62 | 48.82 | 49.44 | 3,917,254 | -0.23(-0.46%) |
Apr 18, 2008 | 49.50 | 49.99 | 49.32 | 49.66 | 6,963,331 | +0.67(+1.37%) |
Apr 17, 2008 | 48.23 | 49.06 | 48.03 | 48.99 | 6,865,540 | +0.89(+1.86%) |
Apr 16, 2008 | 47.10 | 48.23 | 46.87 | 48.10 | 6,863,471 | +1.09(+2.31%) |
Apr 15, 2008 | 46.75 | 47.12 | 46.47 | 47.01 | 3,659,964 | +0.29(+0.61%) |
Apr 14, 2008 | 47.10 | 47.20 | 46.56 | 46.72 | 3,625,800 | -0.27(-0.58%) |
Apr 11, 2008 | 47.05 | 47.57 | 46.86 | 47.00 | 5,673,596 | -0.59(-1.23%) |
Apr 10, 2008 | 47.33 | 48.13 | 47.16 | 47.58 | 6,838,151 | +0.35(+0.74%) |
Apr 09, 2008 | 47.94 | 48.21 | 46.78 | 47.23 | 4,190,977 | -0.64(-1.34%) |
Apr 08, 2008 | 47.19 | 48.02 | 47.19 | 47.88 | 4,289,429 | +0.45(+0.95%) |
Apr 07, 2008 | 47.57 | 48.03 | 47.15 | 47.43 | 4,091,907 | -0.11(-0.23%) |
Apr 04, 2008 | 47.53 | 47.90 | 47.35 | 47.53 | 5,190,338 | -0.30(-0.63%) |
Apr 03, 2008 | 47.30 | 47.96 | 47.23 | 47.83 | 4,373,557 | +0.44(+0.94%) |
Apr 02, 2008 | 47.17 | 47.88 | 47.02 | 47.39 | 5,561,646 | -0.17(-0.36%) |
Apr 01, 2008 | 46.62 | 47.83 | 46.57 | 47.56 | 8,028,388 | +1.09(+2.34%) |
Mar 31, 2008 | 46.44 | 46.77 | 45.59 | 46.47 | 5,770,528 | +0.43(+0.93%) |
Mar 28, 2008 | 46.21 | 46.54 | 45.97 | 46.04 | 4,356,036 | -0.64(-1.36%) |
Mar 27, 2008 | 48.00 | 48.61 | 46.62 | 46.68 | 7,355,673 | -0.97(-2.04%) |
Mar 26, 2008 | 47.57 | 47.88 | 47.11 | 47.65 | 8,123,112 | +0.02(+0.04%) |
Mar 25, 2008 | 47.13 | 48.01 | 46.64 | 47.63 | 10,649,848 | +0.78(+1.66%) |
Mar 24, 2008 | 45.41 | 46.94 | 45.41 | 46.85 | 9,010,059 | +1.49(+3.28%) |
Mar 21, 2008 | 43.58 | 45.64 | 43.55 | 45.37 | 8,269,998 | +0.00(+0.00%) |
Mar 20, 2008 | 43.58 | 45.64 | 43.55 | 45.37 | 8,269,998 | +1.82(+4.17%) |
Mar 19, 2008 | 43.87 | 44.86 | 43.55 | 43.55 | 7,566,388 | -0.57(-1.28%) |
Mar 18, 2008 | 43.79 | 44.17 | 42.93 | 44.11 | 7,975,232 | +0.94(+2.17%) |
Mar 17, 2008 | 43.20 | 43.56 | 42.68 | 43.18 | 7,567,285 | -0.36(-0.82%) |
Mar 14, 2008 | 44.76 | 44.96 | 42.98 | 43.53 | 9,508,287 | -0.94(-2.11%) |
Mar 13, 2008 | 44.23 | 44.84 | 43.91 | 44.47 | 10,145,497 | -0.31(-0.69%) |
Mar 12, 2008 | 44.79 | 45.59 | 44.63 | 44.78 | 8,884,306 | -0.01(-0.03%) |
Mar 11, 2008 | 43.69 | 44.80 | 43.53 | 44.79 | 8,285,143 | +1.70(+3.93%) |
Mar 10, 2008 | 43.26 | 43.66 | 42.90 | 43.10 | 6,847,032 | -0.04(-0.08%) |
Mar 07, 2008 | 42.92 | 43.83 | 42.88 | 43.13 | 7,986,068 | +0.19(+0.43%) |
Mar 06, 2008 | 43.89 | 43.93 | 42.92 | 42.95 | 8,583,179 | -0.57(-1.30%) |
Mar 05, 2008 | 44.11 | 44.76 | 43.12 | 43.51 | 19,542,090 | -1.12(-2.50%) |
Mar 04, 2008 | 44.41 | 45.04 | 44.08 | 44.63 | 9,507,331 | -0.09(-0.19%) |