Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 61.79 | 63.75 | 61.79 | 63.09 | 8,055,711 | +1.85(+3.02%) |
May 29, 2008 | 62.79 | 62.94 | 60.79 | 61.24 | 8,793,177 | -1.72(-2.73%) |
May 28, 2008 | 60.54 | 63.07 | 59.68 | 62.96 | 6,796,731 | +1.90(+3.11%) |
May 27, 2008 | 61.63 | 61.77 | 59.64 | 61.06 | 6,311,609 | -0.54(-0.87%) |
May 26, 2008 | 62.39 | 63.56 | 60.09 | 61.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 62.39 | 63.56 | 60.09 | 61.60 | 7,151,867 | -0.46(-0.74%) |
May 22, 2008 | 63.85 | 65.09 | 61.20 | 62.06 | 10,822,550 | -1.00(-1.59%) |
May 21, 2008 | 62.15 | 65.79 | 62.01 | 63.06 | 20,327,386 | +1.82(+2.98%) |
May 20, 2008 | 60.42 | 61.33 | 59.52 | 61.23 | 9,193,454 | +1.73(+2.90%) |
May 19, 2008 | 60.31 | 60.45 | 59.11 | 59.51 | 8,749,175 | -0.31(-0.52%) |
May 16, 2008 | 59.29 | 60.17 | 58.36 | 59.82 | 9,056,336 | +2.10(+3.65%) |
May 15, 2008 | 56.86 | 57.71 | 55.43 | 57.71 | 8,830,287 | +1.70(+3.03%) |
May 14, 2008 | 56.79 | 57.77 | 55.86 | 56.02 | 7,637,880 | -1.72(-2.98%) |
May 13, 2008 | 58.10 | 58.10 | 55.83 | 57.73 | 7,539,323 | +0.15(+0.26%) |
May 12, 2008 | 58.41 | 58.50 | 56.83 | 57.58 | 6,322,809 | -1.03(-1.76%) |
May 09, 2008 | 56.74 | 59.14 | 56.41 | 58.61 | 12,789,077 | +1.72(+3.02%) |
May 08, 2008 | 52.74 | 56.98 | 52.32 | 56.89 | 14,643,668 | +4.74(+9.09%) |
May 07, 2008 | 53.14 | 53.21 | 51.12 | 52.15 | 7,321,186 | -0.13(-0.25%) |
May 06, 2008 | 50.36 | 52.68 | 50.31 | 52.28 | 7,424,266 | +1.76(+3.48%) |
May 05, 2008 | 51.16 | 51.34 | 50.01 | 50.53 | 7,781,798 | -0.36(-0.70%) |
May 02, 2008 | 50.31 | 51.00 | 49.45 | 50.88 | 7,638,679 | +1.10(+2.21%) |
May 01, 2008 | 51.68 | 52.05 | 48.57 | 49.78 | 10,005,128 | -2.04(-3.94%) |
Apr 30, 2008 | 51.97 | 53.18 | 50.04 | 51.83 | 15,286,020 | -0.26(-0.49%) |
Apr 29, 2008 | 53.21 | 53.49 | 51.97 | 52.09 | 6,675,348 | -1.95(-3.62%) |
Apr 28, 2008 | 55.78 | 55.78 | 53.09 | 54.04 | 7,376,963 | -1.38(-2.49%) |
Apr 25, 2008 | 54.71 | 56.38 | 54.63 | 55.42 | 5,515,132 | +0.21(+0.38%) |
Apr 24, 2008 | 55.28 | 55.73 | 53.00 | 55.21 | 7,665,243 | -0.31(-0.56%) |
Apr 23, 2008 | 56.72 | 56.98 | 54.87 | 55.52 | 7,594,849 | -0.88(-1.56%) |
Apr 22, 2008 | 57.05 | 57.36 | 55.65 | 56.39 | 6,487,546 | -0.85(-1.48%) |
Apr 21, 2008 | 56.77 | 57.42 | 55.16 | 57.24 | 19,902,150 | +1.17(+2.09%) |
Apr 18, 2008 | 55.02 | 56.79 | 54.19 | 56.07 | 7,007,879 | +1.66(+3.05%) |
Apr 17, 2008 | 54.77 | 55.66 | 53.32 | 54.41 | 5,337,654 | -0.63(-1.14%) |
Apr 16, 2008 | 53.95 | 55.28 | 52.85 | 55.04 | 7,279,242 | +2.10(+3.98%) |
Apr 15, 2008 | 52.82 | 53.27 | 51.68 | 52.93 | 6,457,722 | +0.30(+0.56%) |
Apr 14, 2008 | 51.11 | 52.72 | 50.73 | 52.64 | 7,153,145 | +1.54(+3.02%) |
Apr 11, 2008 | 52.39 | 52.62 | 50.86 | 51.09 | 5,405,663 | -2.03(-3.82%) |
Apr 10, 2008 | 52.53 | 53.14 | 51.87 | 53.12 | 7,845,797 | +0.39(+0.75%) |
Apr 09, 2008 | 51.37 | 53.38 | 51.22 | 52.73 | 10,666,426 | +1.37(+2.67%) |
Apr 08, 2008 | 49.86 | 51.84 | 49.22 | 51.36 | 9,012,088 | +1.24(+2.48%) |
Apr 07, 2008 | 51.39 | 51.39 | 49.78 | 50.12 | 13,543,795 | -0.04(-0.08%) |
Apr 04, 2008 | 48.77 | 51.06 | 48.77 | 50.16 | 13,815,959 | +1.36(+2.79%) |
Apr 03, 2008 | 46.94 | 49.14 | 45.89 | 48.79 | 11,506,188 | +1.68(+3.57%) |
Apr 02, 2008 | 45.81 | 47.48 | 44.98 | 47.11 | 6,551,935 | +1.55(+3.41%) |
Apr 01, 2008 | 44.21 | 45.65 | 43.01 | 45.56 | 7,052,757 | +1.36(+3.07%) |
Mar 31, 2008 | 42.96 | 44.64 | 42.86 | 44.20 | 7,421,053 | +1.23(+2.87%) |
Mar 28, 2008 | 42.55 | 43.92 | 42.33 | 42.97 | 3,761,745 | +0.19(+0.44%) |
Mar 27, 2008 | 44.23 | 44.26 | 42.65 | 42.78 | 4,743,464 | -0.79(-1.82%) |
Mar 26, 2008 | 42.57 | 44.71 | 42.49 | 43.58 | 8,076,573 | +0.87(+2.04%) |
Mar 25, 2008 | 40.80 | 42.96 | 40.80 | 42.70 | 7,323,372 | +1.92(+4.70%) |
Mar 24, 2008 | 39.08 | 41.46 | 38.95 | 40.79 | 7,727,030 | +1.80(+4.62%) |
Mar 21, 2008 | 39.03 | 39.56 | 37.44 | 38.99 | 15,151,050 | +0.00(+0.00%) |
Mar 20, 2008 | 39.03 | 39.56 | 37.44 | 38.99 | 15,150,257 | -0.58(-1.45%) |
Mar 19, 2008 | 43.70 | 43.83 | 39.55 | 39.56 | 12,449,883 | -4.34(-9.88%) |
Mar 18, 2008 | 43.30 | 44.21 | 42.49 | 43.90 | 8,337,037 | +1.75(+4.15%) |
Mar 17, 2008 | 43.98 | 44.57 | 40.90 | 42.15 | 9,587,745 | -3.41(-7.48%) |
Mar 14, 2008 | 46.98 | 47.10 | 44.52 | 45.56 | 6,011,844 | -1.06(-2.27%) |
Mar 13, 2008 | 45.53 | 46.89 | 43.48 | 46.62 | 6,698,054 | +0.89(+1.94%) |
Mar 12, 2008 | 46.57 | 47.25 | 45.29 | 45.73 | 6,064,881 | -0.73(-1.56%) |
Mar 11, 2008 | 45.00 | 46.57 | 44.61 | 46.46 | 6,678,348 | +2.33(+5.28%) |
Mar 10, 2008 | 45.43 | 45.58 | 44.04 | 44.13 | 7,031,575 | -1.27(-2.80%) |
Mar 07, 2008 | 46.93 | 46.93 | 44.54 | 45.40 | 6,809,120 | -1.88(-3.97%) |
Mar 06, 2008 | 48.20 | 49.28 | 47.17 | 47.28 | 6,155,169 | -1.26(-2.60%) |
Mar 05, 2008 | 48.04 | 48.63 | 46.95 | 48.54 | 5,838,844 | +1.76(+3.75%) |
Mar 04, 2008 | 46.44 | 47.40 | 45.57 | 46.79 | 7,246,228 | -0.19(-0.40%) |