Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.42 | 46.42 | 44.45 | 45.31 | 1,435,379 | -1.14(-2.45%) |
May 29, 2008 | 45.79 | 46.80 | 45.64 | 46.45 | 828,084 | +0.66(+1.45%) |
May 28, 2008 | 45.81 | 46.04 | 45.50 | 45.78 | 753,153 | +0.04(+0.09%) |
May 27, 2008 | 45.18 | 46.32 | 44.91 | 45.74 | 889,405 | +0.83(+1.86%) |
May 26, 2008 | 46.20 | 46.20 | 44.65 | 44.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.20 | 46.20 | 44.65 | 44.91 | 1,219,216 | -1.14(-2.48%) |
May 22, 2008 | 46.04 | 46.81 | 44.21 | 46.05 | 2,560,010 | -1.14(-2.42%) |
May 21, 2008 | 47.68 | 48.16 | 46.93 | 47.19 | 1,670,118 | -0.54(-1.13%) |
May 20, 2008 | 48.32 | 48.32 | 47.35 | 47.73 | 1,329,499 | -0.53(-1.10%) |
May 19, 2008 | 49.06 | 49.31 | 48.04 | 48.27 | 1,788,503 | -0.87(-1.77%) |
May 16, 2008 | 50.06 | 50.34 | 48.31 | 49.14 | 1,032,993 | -0.72(-1.44%) |
May 15, 2008 | 49.82 | 50.16 | 49.24 | 49.86 | 1,277,428 | -0.03(-0.06%) |
May 14, 2008 | 50.24 | 50.32 | 49.69 | 49.88 | 1,110,067 | +0.09(+0.17%) |
May 13, 2008 | 50.78 | 50.78 | 49.31 | 49.80 | 1,489,711 | -0.80(-1.58%) |
May 12, 2008 | 48.28 | 50.85 | 48.19 | 50.60 | 1,667,101 | +2.42(+5.02%) |
May 09, 2008 | 47.06 | 48.28 | 47.04 | 48.18 | 842,820 | +0.61(+1.29%) |
May 08, 2008 | 48.43 | 48.65 | 47.22 | 47.57 | 1,282,982 | -0.77(-1.59%) |
May 07, 2008 | 48.19 | 49.19 | 48.14 | 48.34 | 1,211,214 | +0.04(+0.07%) |
May 06, 2008 | 48.56 | 48.72 | 47.74 | 48.30 | 1,259,269 | -0.84(-1.71%) |
May 05, 2008 | 48.61 | 49.48 | 48.61 | 49.14 | 972,970 | -0.12(-0.25%) |
May 02, 2008 | 50.12 | 50.34 | 48.97 | 49.27 | 1,005,339 | -0.36(-0.72%) |
May 01, 2008 | 48.11 | 50.09 | 46.94 | 49.62 | 1,054,282 | +1.34(+2.79%) |
Apr 30, 2008 | 49.07 | 49.45 | 48.20 | 48.28 | 1,146,875 | -0.63(-1.28%) |
Apr 29, 2008 | 48.72 | 48.98 | 47.60 | 48.91 | 1,297,016 | +0.40(+0.83%) |
Apr 28, 2008 | 47.13 | 48.55 | 47.13 | 48.50 | 1,142,154 | +1.34(+2.84%) |
Apr 25, 2008 | 47.13 | 47.25 | 46.34 | 47.17 | 890,485 | +0.56(+1.20%) |
Apr 24, 2008 | 45.60 | 46.75 | 44.74 | 46.60 | 1,182,542 | +1.09(+2.39%) |
Apr 23, 2008 | 46.92 | 46.92 | 44.76 | 45.52 | 1,547,331 | -1.39(-2.96%) |
Apr 22, 2008 | 45.54 | 47.05 | 45.54 | 46.91 | 1,302,113 | +0.76(+1.64%) |
Apr 21, 2008 | 45.83 | 46.22 | 45.12 | 46.15 | 1,207,577 | -0.14(-0.30%) |
Apr 18, 2008 | 45.63 | 47.60 | 44.75 | 46.29 | 4,509,054 | +4.96(+11.99%) |
Apr 17, 2008 | 41.33 | 41.61 | 40.58 | 41.33 | 1,584,160 | -0.45(-1.07%) |
Apr 16, 2008 | 41.24 | 42.78 | 40.87 | 41.78 | 1,527,349 | +0.93(+2.27%) |
Apr 15, 2008 | 39.82 | 40.93 | 39.82 | 40.85 | 821,840 | +1.27(+3.22%) |
Apr 14, 2008 | 39.64 | 39.94 | 39.43 | 39.58 | 671,608 | +0.01(+0.02%) |
Apr 11, 2008 | 40.33 | 40.33 | 38.99 | 39.57 | 1,281,905 | -1.21(-2.96%) |
Apr 10, 2008 | 40.63 | 41.17 | 40.50 | 40.78 | 809,640 | +0.01(+0.02%) |
Apr 09, 2008 | 42.46 | 42.48 | 40.67 | 40.77 | 1,101,679 | -1.61(-3.80%) |
Apr 08, 2008 | 42.74 | 43.30 | 42.19 | 42.38 | 1,545,868 | -0.06(-0.14%) |
Apr 07, 2008 | 43.39 | 43.50 | 42.27 | 42.44 | 674,496 | -0.71(-1.65%) |
Apr 04, 2008 | 42.66 | 43.35 | 42.34 | 43.15 | 1,016,875 | +0.22(+0.50%) |
Apr 03, 2008 | 42.24 | 43.10 | 42.02 | 42.94 | 892,933 | +0.48(+1.14%) |
Apr 02, 2008 | 42.66 | 43.22 | 42.15 | 42.45 | 884,317 | -0.12(-0.27%) |
Apr 01, 2008 | 40.78 | 42.61 | 40.55 | 42.57 | 871,937 | +2.11(+5.21%) |
Mar 31, 2008 | 40.92 | 40.95 | 39.95 | 40.46 | 750,683 | -0.30(-0.74%) |
Mar 28, 2008 | 40.56 | 41.18 | 40.20 | 40.76 | 541,943 | +0.28(+0.69%) |
Mar 27, 2008 | 41.31 | 41.94 | 40.45 | 40.48 | 648,157 | -0.91(-2.21%) |
Mar 26, 2008 | 42.07 | 42.07 | 41.01 | 41.40 | 1,009,430 | -0.99(-2.32%) |
Mar 25, 2008 | 42.58 | 42.95 | 41.19 | 42.38 | 957,521 | -0.11(-0.25%) |
Mar 24, 2008 | 40.51 | 42.63 | 40.51 | 42.49 | 1,264,046 | +2.14(+5.29%) |
Mar 21, 2008 | 39.97 | 40.71 | 39.49 | 40.35 | 1,572,225 | +0.00(+0.00%) |
Mar 20, 2008 | 39.97 | 40.71 | 39.49 | 40.35 | 1,572,225 | +0.33(+0.83%) |
Mar 19, 2008 | 41.53 | 42.43 | 40.00 | 40.02 | 1,364,973 | -1.39(-3.35%) |
Mar 18, 2008 | 40.46 | 41.53 | 39.92 | 41.41 | 1,688,718 | +1.86(+4.69%) |
Mar 17, 2008 | 38.74 | 39.92 | 38.51 | 39.56 | 2,376,667 | -0.11(-0.27%) |
Mar 14, 2008 | 39.68 | 40.29 | 38.18 | 39.66 | 1,954,386 | +0.23(+0.58%) |
Mar 13, 2008 | 38.48 | 39.56 | 37.95 | 39.43 | 1,006,207 | +0.36(+0.92%) |
Mar 12, 2008 | 39.61 | 39.82 | 39.02 | 39.07 | 712,107 | -0.55(-1.40%) |
Mar 11, 2008 | 39.38 | 39.68 | 38.75 | 39.63 | 1,178,107 | +1.39(+3.63%) |
Mar 10, 2008 | 39.54 | 39.76 | 38.24 | 38.24 | 1,391,123 | -1.29(-3.26%) |
Mar 07, 2008 | 41.00 | 41.25 | 39.20 | 39.53 | 1,996,403 | -2.11(-5.08%) |
Mar 06, 2008 | 42.03 | 42.36 | 41.48 | 41.64 | 918,028 | -0.53(-1.26%) |
Mar 05, 2008 | 41.90 | 42.35 | 41.73 | 42.17 | 1,300,106 | +0.34(+0.81%) |
Mar 04, 2008 | 41.35 | 41.92 | 40.87 | 41.84 | 1,182,837 | +0.14(+0.34%) |