Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 51.94 | 52.28 | 50.85 | 51.10 | 8,246,831 | -1.19(-2.27%) |
May 29, 2008 | 52.90 | 53.56 | 50.63 | 52.29 | 12,306,884 | -0.19(-0.36%) |
May 28, 2008 | 52.34 | 53.31 | 52.10 | 52.47 | 9,160,774 | +0.47(+0.90%) |
May 27, 2008 | 51.25 | 52.47 | 51.13 | 52.01 | 8,709,526 | +0.91(+1.78%) |
May 26, 2008 | 50.52 | 51.33 | 49.82 | 51.10 | 8,628,518 | +0.00(+0.00%) |
May 23, 2008 | 50.52 | 51.33 | 49.82 | 51.10 | 8,628,518 | +0.40(+0.79%) |
May 22, 2008 | 49.74 | 50.88 | 49.65 | 50.70 | 9,101,763 | +0.98(+1.97%) |
May 21, 2008 | 51.51 | 51.56 | 49.36 | 49.72 | 9,261,052 | -1.43(-2.80%) |
May 20, 2008 | 51.54 | 51.66 | 50.87 | 51.15 | 5,220,718 | -0.52(-1.00%) |
May 19, 2008 | 52.60 | 52.84 | 51.49 | 51.66 | 5,531,885 | -0.83(-1.58%) |
May 16, 2008 | 53.28 | 53.28 | 51.73 | 52.50 | 7,942,117 | -0.85(-1.58%) |
May 15, 2008 | 53.13 | 53.35 | 52.70 | 53.34 | 5,042,061 | +0.16(+0.31%) |
May 14, 2008 | 53.35 | 53.90 | 53.00 | 53.18 | 5,821,585 | +0.17(+0.32%) |
May 13, 2008 | 53.01 | 53.08 | 52.17 | 53.00 | 5,259,043 | +0.22(+0.41%) |
May 12, 2008 | 51.36 | 52.95 | 51.25 | 52.79 | 4,925,235 | +1.60(+3.14%) |
May 09, 2008 | 50.62 | 51.56 | 50.51 | 51.18 | 3,883,657 | +0.17(+0.34%) |
May 08, 2008 | 51.87 | 51.87 | 50.80 | 51.01 | 6,561,419 | -0.63(-1.22%) |
May 07, 2008 | 52.18 | 53.08 | 51.53 | 51.64 | 5,123,466 | -0.41(-0.78%) |
May 06, 2008 | 51.51 | 52.27 | 51.23 | 52.05 | 4,938,788 | +0.16(+0.30%) |
May 05, 2008 | 51.78 | 52.23 | 51.48 | 51.89 | 4,767,393 | +0.21(+0.40%) |
May 02, 2008 | 51.94 | 52.16 | 50.85 | 51.69 | 6,209,209 | +0.10(+0.19%) |
May 01, 2008 | 50.71 | 52.25 | 50.33 | 51.59 | 6,499,095 | +0.54(+1.05%) |
Apr 30, 2008 | 50.86 | 51.76 | 50.45 | 51.05 | 7,142,347 | +0.18(+0.35%) |
Apr 29, 2008 | 50.63 | 51.16 | 50.35 | 50.87 | 4,442,734 | +0.12(+0.24%) |
Apr 28, 2008 | 51.02 | 51.35 | 50.65 | 50.75 | 4,990,294 | -0.51(-0.99%) |
Apr 25, 2008 | 50.42 | 51.36 | 50.15 | 51.26 | 6,457,685 | +0.95(+1.88%) |
Apr 24, 2008 | 49.62 | 50.75 | 49.37 | 50.31 | 7,741,876 | +0.44(+0.89%) |
Apr 23, 2008 | 48.88 | 50.03 | 48.55 | 49.87 | 5,782,310 | +1.09(+2.23%) |
Apr 22, 2008 | 49.19 | 49.58 | 48.26 | 48.78 | 4,740,535 | -0.74(-1.49%) |
Apr 21, 2008 | 49.46 | 49.70 | 48.90 | 49.51 | 3,910,976 | -0.23(-0.46%) |
Apr 18, 2008 | 49.58 | 50.07 | 49.40 | 49.74 | 6,952,173 | +0.67(+1.37%) |
Apr 17, 2008 | 48.31 | 49.14 | 48.10 | 49.07 | 6,854,539 | +0.90(+1.86%) |
Apr 16, 2008 | 47.18 | 48.30 | 46.94 | 48.17 | 6,852,473 | +1.09(+2.31%) |
Apr 15, 2008 | 46.83 | 47.19 | 46.55 | 47.09 | 3,654,099 | +0.29(+0.61%) |
Apr 14, 2008 | 47.18 | 47.28 | 46.63 | 46.80 | 3,619,990 | -0.27(-0.58%) |
Apr 11, 2008 | 47.13 | 47.64 | 46.94 | 47.07 | 5,664,504 | -0.59(-1.23%) |
Apr 10, 2008 | 47.41 | 48.20 | 47.24 | 47.66 | 6,827,193 | +0.35(+0.74%) |
Apr 09, 2008 | 48.02 | 48.29 | 46.86 | 47.31 | 4,184,261 | -0.64(-1.34%) |
Apr 08, 2008 | 47.27 | 48.10 | 47.27 | 47.95 | 4,282,555 | +0.45(+0.95%) |
Apr 07, 2008 | 47.64 | 48.10 | 47.23 | 47.50 | 4,085,350 | -0.11(-0.23%) |
Apr 04, 2008 | 47.60 | 47.98 | 47.43 | 47.61 | 5,182,021 | -0.30(-0.63%) |
Apr 03, 2008 | 47.38 | 48.04 | 47.30 | 47.91 | 4,366,548 | +0.44(+0.94%) |
Apr 02, 2008 | 47.24 | 47.95 | 47.10 | 47.47 | 5,552,734 | -0.17(-0.36%) |
Apr 01, 2008 | 46.70 | 47.91 | 46.65 | 47.64 | 8,015,522 | +1.09(+2.34%) |
Mar 31, 2008 | 46.51 | 46.85 | 45.67 | 46.55 | 5,761,281 | +0.43(+0.93%) |
Mar 28, 2008 | 46.28 | 46.61 | 46.04 | 46.12 | 4,349,055 | -0.64(-1.36%) |
Mar 27, 2008 | 48.07 | 48.68 | 46.69 | 46.76 | 7,343,886 | -0.97(-2.04%) |
Mar 26, 2008 | 47.64 | 47.95 | 47.19 | 47.73 | 8,110,095 | +0.02(+0.05%) |
Mar 25, 2008 | 47.21 | 48.09 | 46.71 | 47.71 | 10,632,782 | +0.78(+1.66%) |
Mar 24, 2008 | 45.48 | 47.01 | 45.48 | 46.93 | 8,995,620 | +1.49(+3.28%) |
Mar 21, 2008 | 43.65 | 45.71 | 43.62 | 45.44 | 8,256,745 | +0.00(+0.00%) |
Mar 20, 2008 | 43.65 | 45.71 | 43.62 | 45.44 | 8,256,745 | +1.82(+4.17%) |
Mar 19, 2008 | 43.94 | 44.93 | 43.62 | 43.62 | 7,554,263 | -0.57(-1.28%) |
Mar 18, 2008 | 43.86 | 44.24 | 42.99 | 44.18 | 7,962,452 | +0.94(+2.17%) |
Mar 17, 2008 | 43.27 | 43.63 | 42.74 | 43.25 | 7,555,159 | -0.36(-0.82%) |
Mar 14, 2008 | 44.84 | 45.03 | 43.05 | 43.60 | 9,493,051 | -0.94(-2.11%) |
Mar 13, 2008 | 44.31 | 44.91 | 43.98 | 44.54 | 10,129,239 | -0.31(-0.69%) |
Mar 12, 2008 | 44.86 | 45.66 | 44.70 | 44.85 | 8,870,069 | -0.01(-0.03%) |
Mar 11, 2008 | 43.76 | 44.87 | 43.60 | 44.86 | 8,271,867 | +1.70(+3.93%) |
Mar 10, 2008 | 43.32 | 43.73 | 42.97 | 43.17 | 6,836,060 | -0.04(-0.08%) |
Mar 07, 2008 | 42.99 | 43.90 | 42.94 | 43.20 | 7,973,270 | +0.19(+0.43%) |
Mar 06, 2008 | 43.96 | 44.01 | 42.99 | 43.02 | 8,569,425 | -0.57(-1.30%) |
Mar 05, 2008 | 44.18 | 44.84 | 43.19 | 43.58 | 19,510,774 | -1.12(-2.50%) |
Mar 04, 2008 | 44.49 | 45.12 | 44.16 | 44.70 | 9,492,096 | -0.09(-0.19%) |