Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 48.45 | 48.99 | 47.65 | 48.13 | 3,195,748 | -0.10(-0.20%) |
May 29, 2008 | 48.83 | 48.98 | 47.70 | 48.23 | 1,966,735 | -0.69(-1.42%) |
May 28, 2008 | 47.47 | 48.92 | 46.99 | 48.92 | 2,101,839 | +1.52(+3.21%) |
May 27, 2008 | 47.15 | 48.28 | 46.50 | 47.40 | 3,187,118 | +1.32(+2.87%) |
May 26, 2008 | 45.48 | 46.17 | 44.63 | 46.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.48 | 46.17 | 44.63 | 46.08 | 2,200,578 | +0.21(+0.45%) |
May 22, 2008 | 45.48 | 46.21 | 44.96 | 45.87 | 2,032,738 | +0.39(+0.86%) |
May 21, 2008 | 46.27 | 47.68 | 45.45 | 45.48 | 2,413,681 | -0.71(-1.53%) |
May 20, 2008 | 45.23 | 46.28 | 45.08 | 46.19 | 2,942,395 | +0.90(+1.99%) |
May 19, 2008 | 47.65 | 47.77 | 45.22 | 45.29 | 2,567,608 | -2.25(-4.74%) |
May 16, 2008 | 47.50 | 47.68 | 46.68 | 47.54 | 2,251,437 | +0.48(+1.02%) |
May 15, 2008 | 45.93 | 47.25 | 45.81 | 47.07 | 2,901,882 | +1.26(+2.75%) |
May 14, 2008 | 47.26 | 48.59 | 45.49 | 45.81 | 3,614,837 | -2.02(-4.23%) |
May 13, 2008 | 46.40 | 47.83 | 46.33 | 47.83 | 2,627,995 | +1.35(+2.90%) |
May 12, 2008 | 47.08 | 47.11 | 45.96 | 46.48 | 1,697,858 | -0.63(-1.34%) |
May 09, 2008 | 46.95 | 47.37 | 46.01 | 47.11 | 1,153,368 | -0.24(-0.50%) |
May 08, 2008 | 46.51 | 47.68 | 46.11 | 47.35 | 1,927,892 | +1.12(+2.41%) |
May 07, 2008 | 46.89 | 48.09 | 46.08 | 46.24 | 2,657,830 | -0.49(-1.06%) |
May 06, 2008 | 45.53 | 47.35 | 45.27 | 46.73 | 3,628,601 | +2.47(+5.58%) |
May 05, 2008 | 47.48 | 47.48 | 43.55 | 44.26 | 3,626,836 | -2.88(-6.10%) |
May 02, 2008 | 44.45 | 47.23 | 44.23 | 47.14 | 4,951,478 | +2.91(+6.57%) |
May 01, 2008 | 47.91 | 48.01 | 43.77 | 44.23 | 6,079,516 | -3.66(-7.65%) |
Apr 30, 2008 | 48.75 | 49.52 | 47.58 | 47.89 | 4,642,578 | -0.66(-1.36%) |
Apr 29, 2008 | 55.83 | 56.23 | 48.20 | 48.55 | 5,177,296 | -6.23(-11.37%) |
Apr 28, 2008 | 55.24 | 56.37 | 54.21 | 54.78 | 1,921,476 | +0.88(+1.64%) |
Apr 25, 2008 | 52.77 | 54.06 | 52.57 | 53.90 | 1,307,358 | +1.17(+2.22%) |
Apr 24, 2008 | 54.19 | 54.19 | 51.80 | 52.73 | 1,713,679 | -1.43(-2.63%) |
Apr 23, 2008 | 54.63 | 54.77 | 52.75 | 54.15 | 1,292,617 | -0.23(-0.42%) |
Apr 22, 2008 | 56.06 | 56.26 | 53.44 | 54.39 | 2,069,745 | -1.78(-3.16%) |
Apr 21, 2008 | 56.53 | 56.70 | 55.16 | 56.16 | 1,280,885 | +0.53(+0.96%) |
Apr 18, 2008 | 54.59 | 56.60 | 54.20 | 55.63 | 2,302,407 | +2.91(+5.51%) |
Apr 17, 2008 | 53.48 | 54.23 | 51.93 | 52.72 | 1,271,717 | -1.15(-2.14%) |
Apr 16, 2008 | 52.27 | 54.62 | 52.27 | 53.88 | 2,126,735 | +2.10(+4.06%) |
Apr 15, 2008 | 52.10 | 52.78 | 49.92 | 51.77 | 1,496,158 | +0.51(+0.99%) |
Apr 14, 2008 | 49.87 | 52.08 | 49.61 | 51.26 | 1,395,673 | +1.29(+2.58%) |
Apr 11, 2008 | 50.37 | 50.98 | 49.51 | 49.97 | 1,355,920 | -1.19(-2.32%) |
Apr 10, 2008 | 51.38 | 51.92 | 50.15 | 51.16 | 1,683,577 | -0.33(-0.63%) |
Apr 09, 2008 | 53.27 | 53.45 | 51.24 | 51.49 | 1,890,431 | -1.62(-3.04%) |
Apr 08, 2008 | 52.40 | 53.70 | 52.00 | 53.10 | 1,719,141 | +0.72(+1.37%) |
Apr 07, 2008 | 51.85 | 53.21 | 51.69 | 52.39 | 2,146,065 | +0.94(+1.83%) |
Apr 04, 2008 | 50.95 | 52.76 | 50.95 | 51.45 | 1,474,595 | +0.49(+0.95%) |
Apr 03, 2008 | 49.62 | 51.88 | 49.49 | 50.96 | 1,868,561 | +1.04(+2.07%) |
Apr 02, 2008 | 50.09 | 50.45 | 48.83 | 49.92 | 2,203,152 | +0.47(+0.95%) |
Apr 01, 2008 | 48.15 | 49.45 | 46.67 | 49.45 | 2,396,159 | +1.76(+3.69%) |
Mar 31, 2008 | 47.80 | 49.61 | 46.93 | 47.69 | 1,976,098 | -0.32(-0.66%) |
Mar 28, 2008 | 48.59 | 49.66 | 47.54 | 48.01 | 1,317,582 | -0.31(-0.64%) |
Mar 27, 2008 | 49.06 | 49.81 | 48.05 | 48.32 | 1,687,057 | -1.09(-2.21%) |
Mar 26, 2008 | 49.06 | 49.43 | 47.39 | 49.42 | 1,678,844 | +1.08(+2.24%) |
Mar 25, 2008 | 46.80 | 48.80 | 46.20 | 48.33 | 2,072,801 | +2.64(+5.77%) |
Mar 24, 2008 | 43.30 | 46.36 | 43.30 | 45.70 | 1,604,719 | +2.41(+5.56%) |
Mar 21, 2008 | 44.95 | 44.99 | 41.80 | 43.29 | 4,152,159 | +0.00(+0.00%) |
Mar 20, 2008 | 44.95 | 44.99 | 41.80 | 43.29 | 4,152,159 | -1.70(-3.77%) |
Mar 19, 2008 | 49.39 | 49.39 | 44.99 | 44.99 | 1,665,191 | -4.59(-9.25%) |
Mar 18, 2008 | 46.38 | 49.78 | 46.38 | 49.57 | 2,535,915 | +3.88(+8.49%) |
Mar 17, 2008 | 46.29 | 47.37 | 44.44 | 45.70 | 1,403,596 | -1.80(-3.79%) |
Mar 14, 2008 | 48.39 | 48.89 | 46.51 | 47.50 | 1,964,482 | -0.41(-0.85%) |
Mar 13, 2008 | 47.02 | 48.21 | 47.02 | 47.90 | 3,172,371 | +0.09(+0.18%) |
Mar 12, 2008 | 48.70 | 49.40 | 47.63 | 47.81 | 3,483,571 | -0.89(-1.83%) |
Mar 11, 2008 | 48.67 | 48.84 | 46.86 | 48.71 | 2,531,797 | +1.69(+3.59%) |
Mar 10, 2008 | 49.39 | 49.76 | 46.74 | 47.02 | 1,986,329 | -2.75(-5.52%) |
Mar 07, 2008 | 50.59 | 51.88 | 49.18 | 49.77 | 1,487,326 | -1.94(-3.76%) |
Mar 06, 2008 | 52.78 | 53.04 | 51.38 | 51.71 | 1,199,357 | -1.08(-2.04%) |
Mar 05, 2008 | 51.69 | 53.46 | 51.69 | 52.78 | 1,646,355 | +1.38(+2.68%) |
Mar 04, 2008 | 52.66 | 52.93 | 50.18 | 51.41 | 1,892,006 | -1.70(-3.21%) |