Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 51.72 | 51.88 | 51.05 | 51.24 | 46,985,652 | -0.34(-0.66%) |
May 29, 2008 | 51.88 | 52.26 | 51.53 | 51.58 | 42,770,724 | -0.62(-1.19%) |
May 28, 2008 | 51.46 | 52.29 | 51.31 | 52.21 | 38,668,872 | +0.36(+0.70%) |
May 27, 2008 | 51.98 | 52.04 | 51.40 | 51.84 | 44,838,676 | -0.52(-0.99%) |
May 26, 2008 | 53.48 | 53.67 | 52.34 | 52.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.48 | 53.67 | 52.34 | 52.36 | 43,907,844 | -1.04(-1.96%) |
May 22, 2008 | 54.13 | 54.43 | 53.35 | 53.41 | 55,502,164 | -0.67(-1.24%) |
May 21, 2008 | 54.63 | 55.49 | 53.96 | 54.08 | 74,867,640 | -0.51(-0.94%) |
May 20, 2008 | 54.54 | 54.78 | 54.23 | 54.59 | 46,598,384 | +0.12(+0.21%) |
May 19, 2008 | 53.64 | 54.61 | 53.40 | 54.48 | 43,656,928 | +0.98(+1.82%) |
May 16, 2008 | 53.03 | 53.66 | 52.89 | 53.50 | 51,652,740 | +0.79(+1.50%) |
May 15, 2008 | 52.15 | 52.71 | 51.94 | 52.71 | 49,181,140 | +0.80(+1.55%) |
May 14, 2008 | 51.87 | 52.53 | 51.72 | 51.91 | 41,882,816 | +0.13(+0.26%) |
May 13, 2008 | 51.31 | 51.93 | 51.11 | 51.77 | 36,661,208 | +0.28(+0.55%) |
May 12, 2008 | 51.05 | 51.65 | 50.57 | 51.49 | 39,931,816 | +0.21(+0.42%) |
May 09, 2008 | 51.59 | 51.72 | 50.79 | 51.28 | 41,666,728 | -0.64(-1.23%) |
May 08, 2008 | 51.38 | 51.93 | 51.10 | 51.92 | 42,147,372 | +0.64(+1.25%) |
May 07, 2008 | 52.00 | 52.06 | 51.19 | 51.28 | 47,775,528 | -0.72(-1.39%) |
May 06, 2008 | 51.54 | 52.18 | 51.38 | 52.00 | 48,605,624 | +0.32(+0.63%) |
May 05, 2008 | 51.78 | 52.28 | 51.53 | 51.68 | 36,850,092 | -0.06(-0.11%) |
May 02, 2008 | 51.99 | 52.27 | 51.44 | 51.73 | 47,636,560 | -0.05(-0.10%) |
May 01, 2008 | 52.02 | 52.21 | 50.98 | 51.78 | 75,653,232 | -1.95(-3.62%) |
Apr 30, 2008 | 53.26 | 54.56 | 53.21 | 53.73 | 51,583,652 | +0.74(+1.39%) |
Apr 29, 2008 | 53.36 | 54.06 | 52.99 | 52.99 | 51,012,420 | -0.38(-0.71%) |
Apr 28, 2008 | 53.44 | 54.10 | 53.30 | 53.37 | 29,998,036 | -0.01(-0.01%) |
Apr 25, 2008 | 53.81 | 53.92 | 52.95 | 53.38 | 40,473,936 | -0.08(-0.15%) |
Apr 24, 2008 | 53.93 | 54.07 | 53.19 | 53.46 | 40,769,720 | -0.82(-1.51%) |
Apr 23, 2008 | 54.42 | 54.54 | 53.40 | 54.28 | 41,475,660 | -0.21(-0.39%) |
Apr 22, 2008 | 54.33 | 54.80 | 54.16 | 54.49 | 35,888,824 | +0.08(+0.14%) |
Apr 21, 2008 | 54.27 | 54.54 | 53.91 | 54.42 | 29,887,044 | +0.15(+0.28%) |
Apr 18, 2008 | 53.90 | 54.53 | 53.65 | 54.27 | 44,881,764 | +0.36(+0.66%) |
Apr 17, 2008 | 53.39 | 54.15 | 53.23 | 53.91 | 39,644,760 | +0.28(+0.53%) |
Apr 16, 2008 | 52.48 | 53.69 | 52.40 | 53.63 | 46,545,460 | +1.21(+2.30%) |
Apr 15, 2008 | 51.99 | 52.47 | 51.76 | 52.42 | 33,769,728 | +0.63(+1.23%) |
Apr 14, 2008 | 51.23 | 51.95 | 51.11 | 51.78 | 33,969,928 | +0.62(+1.22%) |
Apr 11, 2008 | 51.32 | 51.81 | 51.09 | 51.16 | 31,045,046 | -0.54(-1.04%) |
Apr 10, 2008 | 51.69 | 51.95 | 51.18 | 51.70 | 37,717,100 | -0.09(-0.17%) |
Apr 09, 2008 | 51.80 | 52.04 | 51.44 | 51.78 | 37,970,484 | +0.05(+0.10%) |
Apr 08, 2008 | 51.22 | 51.81 | 50.94 | 51.73 | 27,423,978 | +0.40(+0.78%) |
Apr 07, 2008 | 51.57 | 51.93 | 51.20 | 51.33 | 33,926,552 | +0.10(+0.20%) |
Apr 04, 2008 | 51.08 | 51.67 | 50.98 | 51.23 | 32,231,906 | +0.29(+0.58%) |
Apr 03, 2008 | 50.80 | 51.60 | 50.75 | 50.94 | 34,788,476 | -0.17(-0.33%) |
Apr 02, 2008 | 50.14 | 51.45 | 50.05 | 51.10 | 40,252,972 | +0.87(+1.72%) |
Apr 01, 2008 | 48.96 | 50.25 | 48.64 | 50.24 | 41,505,784 | +1.41(+2.88%) |
Mar 31, 2008 | 49.47 | 49.87 | 48.83 | 48.83 | 63,819,392 | -0.37(-0.75%) |
Mar 28, 2008 | 49.68 | 50.27 | 49.07 | 49.20 | 37,540,484 | -0.57(-1.14%) |
Mar 27, 2008 | 50.12 | 50.51 | 49.69 | 49.76 | 37,692,440 | -0.03(-0.07%) |
Mar 26, 2008 | 49.20 | 50.23 | 49.02 | 49.80 | 39,882,064 | +0.61(+1.24%) |
Mar 25, 2008 | 49.80 | 49.87 | 48.68 | 49.19 | 46,903,936 | -0.43(-0.87%) |
Mar 24, 2008 | 49.17 | 50.20 | 49.09 | 49.62 | 38,695,096 | +0.55(+1.12%) |
Mar 21, 2008 | 48.60 | 49.31 | 47.77 | 49.07 | 77,882,328 | +0.00(+0.00%) |
Mar 20, 2008 | 48.60 | 49.31 | 47.77 | 49.07 | 77,881,808 | +0.33(+0.68%) |
Mar 19, 2008 | 50.69 | 51.09 | 48.70 | 48.74 | 60,753,276 | -2.33(-4.57%) |
Mar 18, 2008 | 50.00 | 51.07 | 49.72 | 51.07 | 57,740,076 | +1.55(+3.12%) |
Mar 17, 2008 | 48.42 | 50.08 | 48.23 | 49.53 | 67,604,232 | -0.07(-0.14%) |
Mar 14, 2008 | 50.65 | 50.72 | 48.95 | 49.60 | 61,909,572 | -0.66(-1.31%) |
Mar 13, 2008 | 49.26 | 50.51 | 49.01 | 50.26 | 50,837,012 | +0.62(+1.26%) |
Mar 12, 2008 | 50.00 | 50.36 | 49.46 | 49.63 | 46,106,640 | -0.41(-0.82%) |
Mar 11, 2008 | 48.47 | 50.04 | 48.23 | 50.04 | 60,344,992 | +2.44(+5.12%) |
Mar 10, 2008 | 47.77 | 48.21 | 47.34 | 47.61 | 57,088,312 | -0.02(-0.04%) |
Mar 07, 2008 | 48.44 | 48.53 | 47.32 | 47.62 | 53,262,772 | -1.17(-2.39%) |
Mar 06, 2008 | 50.19 | 50.27 | 48.75 | 48.79 | 50,194,312 | -1.55(-3.07%) |
Mar 05, 2008 | 50.11 | 50.58 | 49.68 | 50.34 | 53,410,864 | +0.29(+0.58%) |
Mar 04, 2008 | 50.50 | 50.80 | 49.36 | 50.05 | 52,609,904 | -0.61(-1.21%) |