Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.77 | 47.07 | 46.67 | 46.84 | 2,123,765 | +0.59(+1.28%) |
May 29, 2008 | 46.25 | 46.63 | 45.91 | 46.25 | 3,436,046 | +0.81(+1.79%) |
May 28, 2008 | 45.40 | 45.59 | 44.83 | 45.43 | 2,008,075 | -0.12(-0.26%) |
May 27, 2008 | 45.15 | 45.58 | 44.94 | 45.55 | 1,866,397 | +0.78(+1.74%) |
May 26, 2008 | 45.17 | 45.18 | 44.50 | 44.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.17 | 45.18 | 44.50 | 44.77 | 2,484,949 | -0.88(-1.93%) |
May 22, 2008 | 45.33 | 45.77 | 45.29 | 45.65 | 2,839,977 | +0.31(+0.68%) |
May 21, 2008 | 46.02 | 46.20 | 45.11 | 45.35 | 4,043,152 | -0.61(-1.34%) |
May 20, 2008 | 46.55 | 46.60 | 45.84 | 45.96 | 5,497,658 | -1.40(-2.95%) |
May 19, 2008 | 47.61 | 47.85 | 47.18 | 47.36 | 3,580,074 | -0.48(-1.01%) |
May 16, 2008 | 47.77 | 47.93 | 47.40 | 47.84 | 5,550,553 | +0.42(+0.89%) |
May 15, 2008 | 46.92 | 47.46 | 46.67 | 47.42 | 4,495,713 | +1.44(+3.14%) |
May 14, 2008 | 45.80 | 46.32 | 45.75 | 45.98 | 2,217,710 | +0.25(+0.55%) |
May 13, 2008 | 45.94 | 45.99 | 45.35 | 45.73 | 1,977,515 | -0.14(-0.31%) |
May 12, 2008 | 45.25 | 45.87 | 45.14 | 45.87 | 2,181,669 | +0.73(+1.62%) |
May 09, 2008 | 45.26 | 45.44 | 45.02 | 45.13 | 1,968,897 | -1.14(-2.47%) |
May 08, 2008 | 46.11 | 46.54 | 45.97 | 46.28 | 2,423,626 | -0.06(-0.14%) |
May 07, 2008 | 47.13 | 47.44 | 46.24 | 46.34 | 3,983,766 | -1.89(-3.92%) |
May 06, 2008 | 47.56 | 48.24 | 47.30 | 48.23 | 2,922,018 | +0.09(+0.20%) |
May 05, 2008 | 48.26 | 48.34 | 47.93 | 48.14 | 3,507,912 | -0.23(-0.47%) |
May 02, 2008 | 48.41 | 48.48 | 47.86 | 48.37 | 2,375,324 | +0.29(+0.61%) |
May 01, 2008 | 47.34 | 48.28 | 47.19 | 48.07 | 1,952,565 | +0.68(+1.43%) |
Apr 30, 2008 | 47.30 | 47.75 | 47.03 | 47.40 | 2,387,678 | +0.49(+1.04%) |
Apr 29, 2008 | 47.22 | 47.22 | 46.51 | 46.91 | 2,200,102 | -0.76(-1.60%) |
Apr 28, 2008 | 47.67 | 47.95 | 47.40 | 47.67 | 2,237,052 | -0.10(-0.21%) |
Apr 25, 2008 | 47.81 | 47.96 | 47.28 | 47.77 | 1,781,410 | +0.53(+1.12%) |
Apr 24, 2008 | 47.29 | 47.40 | 46.40 | 47.25 | 1,768,143 | +0.09(+0.20%) |
Apr 23, 2008 | 46.55 | 47.31 | 46.46 | 47.15 | 2,630,653 | +1.26(+2.75%) |
Apr 22, 2008 | 46.32 | 46.46 | 45.72 | 45.89 | 2,564,558 | -0.88(-1.89%) |
Apr 21, 2008 | 46.58 | 46.94 | 46.29 | 46.77 | 2,262,494 | +0.58(+1.26%) |
Apr 18, 2008 | 46.21 | 46.74 | 46.12 | 46.19 | 4,107,621 | +0.54(+1.19%) |
Apr 17, 2008 | 45.72 | 45.94 | 45.37 | 45.65 | 2,884,446 | -0.66(-1.43%) |
Apr 16, 2008 | 45.97 | 46.37 | 45.91 | 46.31 | 3,970,682 | +0.75(+1.64%) |
Apr 15, 2008 | 45.65 | 45.73 | 45.26 | 45.56 | 2,447,763 | -0.43(-0.93%) |
Apr 14, 2008 | 45.95 | 46.17 | 45.72 | 45.99 | 2,221,027 | -0.06(-0.14%) |
Apr 11, 2008 | 46.21 | 46.63 | 45.80 | 46.05 | 2,333,078 | -0.47(-1.00%) |
Apr 10, 2008 | 46.46 | 46.79 | 46.03 | 46.51 | 2,951,649 | +0.59(+1.29%) |
Apr 09, 2008 | 46.13 | 46.52 | 45.65 | 45.92 | 3,577,320 | -0.39(-0.85%) |
Apr 08, 2008 | 46.37 | 46.58 | 46.12 | 46.32 | 3,462,953 | -0.72(-1.53%) |
Apr 07, 2008 | 47.20 | 47.46 | 46.55 | 47.03 | 3,076,765 | +0.39(+0.83%) |
Apr 04, 2008 | 46.70 | 47.06 | 46.28 | 46.65 | 2,022,139 | +0.00(+0.00%) |
Apr 03, 2008 | 46.49 | 46.95 | 46.01 | 46.65 | 4,582,038 | +0.50(+1.08%) |
Apr 02, 2008 | 46.36 | 46.51 | 45.72 | 46.15 | 3,221,311 | +0.26(+0.57%) |
Apr 01, 2008 | 44.75 | 46.02 | 44.75 | 45.89 | 6,896,395 | +1.91(+4.34%) |
Mar 31, 2008 | 43.86 | 44.20 | 43.73 | 43.98 | 3,842,478 | +0.51(+1.18%) |
Mar 28, 2008 | 43.97 | 44.05 | 43.35 | 43.47 | 2,680,047 | +0.18(+0.42%) |
Mar 27, 2008 | 43.91 | 43.93 | 43.21 | 43.29 | 2,375,795 | -0.20(-0.45%) |
Mar 26, 2008 | 43.32 | 43.60 | 42.93 | 43.49 | 3,450,228 | -0.13(-0.29%) |
Mar 25, 2008 | 43.48 | 43.97 | 43.48 | 43.61 | 5,617,544 | +0.41(+0.95%) |
Mar 24, 2008 | 42.26 | 43.42 | 42.26 | 43.20 | 5,010,755 | +1.50(+3.59%) |
Mar 21, 2008 | 40.94 | 41.71 | 40.47 | 41.70 | 5,013,976 | +0.00(+0.00%) |
Mar 20, 2008 | 40.94 | 41.71 | 40.47 | 41.70 | 5,013,976 | +1.52(+3.79%) |
Mar 19, 2008 | 40.81 | 41.37 | 40.03 | 40.18 | 5,239,543 | -0.81(-1.98%) |
Mar 18, 2008 | 40.21 | 41.11 | 40.06 | 40.99 | 6,591,077 | +1.75(+4.46%) |
Mar 17, 2008 | 38.35 | 39.54 | 38.21 | 39.24 | 6,988,044 | -0.91(-2.28%) |
Mar 14, 2008 | 41.51 | 41.51 | 39.46 | 40.16 | 5,486,840 | -1.81(-4.30%) |
Mar 13, 2008 | 41.78 | 42.58 | 41.31 | 41.96 | 7,197,398 | -1.33(-3.08%) |
Mar 12, 2008 | 43.42 | 44.02 | 43.14 | 43.30 | 2,337,064 | -0.98(-2.21%) |
Mar 11, 2008 | 43.68 | 44.27 | 43.20 | 44.27 | 4,858,663 | +1.84(+4.35%) |
Mar 10, 2008 | 43.11 | 43.11 | 41.61 | 42.43 | 7,342,324 | -0.95(-2.20%) |
Mar 07, 2008 | 43.37 | 44.29 | 42.93 | 43.38 | 3,667,152 | -0.76(-1.73%) |
Mar 06, 2008 | 44.83 | 44.87 | 43.79 | 44.15 | 3,776,118 | -1.02(-2.27%) |
Mar 05, 2008 | 44.67 | 45.26 | 44.39 | 45.17 | 5,113,464 | +0.63(+1.42%) |
Mar 04, 2008 | 43.83 | 44.68 | 43.44 | 44.54 | 5,548,822 | -0.30(-0.67%) |