Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 45.70 | 46.99 | 45.30 | 45.78 | 9,719,834 | +0.30(+0.67%) |
May 29, 2008 | 44.79 | 45.87 | 44.57 | 45.47 | 8,861,966 | +0.78(+1.74%) |
May 28, 2008 | 44.03 | 44.75 | 43.43 | 44.70 | 6,796,130 | +1.03(+2.35%) |
May 27, 2008 | 43.59 | 43.89 | 43.26 | 43.67 | 4,302,227 | +0.18(+0.42%) |
May 23, 2008 | 43.97 | 44.12 | 43.38 | 43.49 | 4,168,706 | -0.61(-1.38%) |
May 22, 2008 | 43.90 | 44.48 | 43.84 | 44.09 | 4,914,711 | +0.06(+0.13%) |
May 21, 2008 | 44.86 | 45.09 | 43.95 | 44.04 | 5,617,509 | -0.83(-1.85%) |
May 20, 2008 | 45.21 | 45.52 | 44.67 | 44.87 | 5,200,053 | -0.47(-1.04%) |
May 19, 2008 | 45.57 | 45.69 | 45.06 | 45.34 | 4,508,843 | -0.29(-0.63%) |
May 16, 2008 | 45.71 | 45.96 | 45.06 | 45.63 | 3,616,538 | +0.14(+0.30%) |
May 15, 2008 | 45.39 | 45.85 | 44.78 | 45.49 | 6,970,151 | -0.07(-0.16%) |
May 14, 2008 | 45.42 | 45.89 | 45.27 | 45.56 | 7,400,493 | +0.27(+0.59%) |
May 13, 2008 | 44.33 | 45.71 | 44.33 | 45.30 | 9,647,821 | +1.02(+2.32%) |
May 12, 2008 | 42.94 | 44.27 | 42.76 | 44.27 | 7,851,409 | +1.52(+3.56%) |
May 09, 2008 | 40.93 | 43.21 | 40.92 | 42.75 | 11,013,241 | +2.02(+4.97%) |
May 08, 2008 | 40.73 | 40.87 | 40.38 | 40.72 | 3,326,540 | +0.04(+0.09%) |
May 07, 2008 | 41.44 | 41.64 | 40.59 | 40.69 | 3,537,271 | -0.78(-1.87%) |
May 06, 2008 | 39.81 | 41.48 | 39.75 | 41.46 | 3,713,674 | +1.27(+3.17%) |
May 05, 2008 | 39.90 | 40.28 | 39.69 | 40.19 | 2,795,597 | +0.18(+0.46%) |
May 02, 2008 | 39.58 | 40.16 | 39.50 | 40.00 | 2,082,620 | +0.70(+1.79%) |
May 01, 2008 | 38.61 | 39.38 | 38.55 | 39.30 | 2,708,532 | +0.42(+1.07%) |
Apr 30, 2008 | 38.91 | 39.39 | 38.75 | 38.89 | 2,401,099 | -0.15(-0.38%) |
Apr 29, 2008 | 38.97 | 39.31 | 38.76 | 39.03 | 2,951,534 | -0.01(-0.02%) |
Apr 28, 2008 | 41.55 | 41.55 | 38.84 | 39.04 | 5,180,345 | -2.17(-5.27%) |
Apr 25, 2008 | 41.15 | 41.41 | 40.58 | 41.21 | 2,310,028 | +0.06(+0.16%) |
Apr 24, 2008 | 40.45 | 41.27 | 40.05 | 41.15 | 2,700,627 | +0.69(+1.71%) |
Apr 23, 2008 | 40.37 | 40.88 | 40.17 | 40.46 | 2,004,868 | +0.16(+0.39%) |
Apr 22, 2008 | 40.30 | 40.50 | 40.06 | 40.30 | 1,525,363 | -0.25(-0.62%) |
Apr 21, 2008 | 40.51 | 40.78 | 40.28 | 40.55 | 1,684,765 | -0.33(-0.81%) |
Apr 18, 2008 | 40.40 | 41.04 | 40.32 | 40.88 | 2,815,955 | +0.93(+2.33%) |
Apr 17, 2008 | 39.67 | 40.17 | 39.22 | 39.95 | 2,242,238 | +0.22(+0.56%) |
Apr 16, 2008 | 39.22 | 39.77 | 39.03 | 39.73 | 3,000,589 | +0.93(+2.40%) |
Apr 15, 2008 | 38.41 | 38.79 | 38.04 | 38.79 | 2,458,384 | +0.55(+1.45%) |
Apr 14, 2008 | 37.94 | 38.60 | 37.85 | 38.24 | 3,719,846 | +0.30(+0.78%) |
Apr 11, 2008 | 37.97 | 38.49 | 37.75 | 37.94 | 2,139,255 | -0.42(-1.08%) |
Apr 10, 2008 | 38.24 | 38.55 | 38.07 | 38.36 | 2,004,002 | +0.05(+0.12%) |
Apr 09, 2008 | 38.26 | 38.78 | 38.22 | 38.31 | 1,783,958 | +0.00(+0.00%) |
Apr 08, 2008 | 38.42 | 38.86 | 38.24 | 38.31 | 2,465,964 | -0.64(-1.64%) |
Apr 07, 2008 | 39.13 | 39.41 | 38.73 | 38.95 | 3,124,255 | +0.04(+0.09%) |
Apr 04, 2008 | 39.00 | 39.46 | 38.69 | 38.91 | 1,914,880 | -0.10(-0.26%) |
Apr 03, 2008 | 38.71 | 39.19 | 38.64 | 39.02 | 2,080,779 | -0.07(-0.19%) |
Apr 02, 2008 | 38.91 | 39.38 | 38.48 | 39.09 | 2,886,777 | +0.40(+1.03%) |
Apr 01, 2008 | 36.84 | 38.79 | 36.84 | 38.69 | 2,908,001 | +1.55(+4.18%) |
Mar 31, 2008 | 36.91 | 37.26 | 36.75 | 37.14 | 2,552,163 | +0.15(+0.40%) |
Mar 28, 2008 | 37.27 | 37.55 | 36.94 | 36.99 | 1,564,564 | -0.10(-0.27%) |
Mar 27, 2008 | 37.46 | 37.73 | 37.07 | 37.10 | 2,720,986 | -0.34(-0.91%) |
Mar 26, 2008 | 37.89 | 37.95 | 37.32 | 37.44 | 2,276,999 | -0.73(-1.91%) |
Mar 25, 2008 | 37.46 | 38.30 | 37.14 | 38.17 | 1,725,157 | +0.64(+1.70%) |
Mar 24, 2008 | 37.46 | 38.06 | 37.35 | 37.53 | 2,856,780 | +0.19(+0.52%) |
Mar 21, 2008 | 36.83 | 37.44 | 36.44 | 37.34 | 4,927,590 | +0.00(+0.00%) |
Mar 20, 2008 | 36.83 | 37.44 | 36.44 | 37.34 | 4,927,590 | +0.54(+1.48%) |
Mar 19, 2008 | 37.86 | 38.48 | 36.77 | 36.79 | 3,699,844 | -1.04(-2.76%) |
Mar 18, 2008 | 36.46 | 37.83 | 36.46 | 37.83 | 4,233,886 | +1.64(+4.54%) |
Mar 17, 2008 | 35.97 | 36.61 | 34.77 | 36.19 | 4,713,316 | -0.97(-2.61%) |
Mar 14, 2008 | 38.42 | 38.42 | 36.78 | 37.16 | 3,902,339 | -0.98(-2.57%) |
Mar 13, 2008 | 37.44 | 38.42 | 36.98 | 38.14 | 4,202,429 | +0.25(+0.66%) |
Mar 12, 2008 | 38.78 | 38.93 | 37.86 | 37.89 | 2,215,578 | -0.64(-1.65%) |
Mar 11, 2008 | 38.11 | 38.74 | 37.54 | 38.53 | 4,978,036 | +1.19(+3.19%) |
Mar 10, 2008 | 37.78 | 38.07 | 37.29 | 37.34 | 4,840,848 | -0.49(-1.29%) |
Mar 07, 2008 | 37.67 | 38.59 | 37.40 | 37.82 | 3,585,360 | -0.22(-0.58%) |
Mar 06, 2008 | 38.41 | 38.63 | 38.01 | 38.05 | 3,308,780 | -0.63(-1.62%) |
Mar 05, 2008 | 38.29 | 39.01 | 38.07 | 38.67 | 4,395,716 | +0.35(+0.92%) |
Mar 04, 2008 | 37.91 | 38.54 | 37.59 | 38.32 | 4,523,570 | +0.10(+0.27%) |