Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.98 | 47.29 | 46.40 | 46.42 | 4,440,363 | -0.17(-0.36%) |
May 29, 2008 | 45.91 | 46.99 | 45.47 | 46.59 | 1,693,947 | +0.85(+1.86%) |
May 28, 2008 | 45.89 | 45.90 | 45.26 | 45.74 | 2,413,274 | +0.19(+0.41%) |
May 27, 2008 | 44.98 | 45.59 | 44.58 | 45.55 | 2,526,588 | +0.65(+1.46%) |
May 26, 2008 | 45.62 | 46.03 | 44.65 | 44.90 | 2,489,366 | +0.00(+0.00%) |
May 23, 2008 | 45.62 | 46.03 | 44.65 | 44.90 | 2,489,366 | -1.23(-2.67%) |
May 22, 2008 | 45.77 | 46.51 | 45.52 | 46.13 | 1,671,854 | +0.37(+0.82%) |
May 21, 2008 | 46.90 | 47.36 | 45.58 | 45.75 | 1,954,843 | -0.90(-1.93%) |
May 20, 2008 | 46.90 | 47.68 | 46.42 | 46.65 | 1,350,173 | -0.54(-1.14%) |
May 19, 2008 | 46.60 | 48.47 | 46.52 | 47.19 | 2,713,220 | +1.02(+2.21%) |
May 16, 2008 | 47.31 | 47.31 | 45.82 | 46.17 | 2,959,438 | -0.95(-2.02%) |
May 15, 2008 | 47.04 | 47.37 | 46.52 | 47.12 | 1,998,704 | -0.16(-0.33%) |
May 14, 2008 | 46.93 | 47.93 | 46.64 | 47.28 | 1,784,318 | +0.44(+0.94%) |
May 13, 2008 | 46.78 | 46.85 | 46.17 | 46.84 | 1,762,915 | +0.12(+0.25%) |
May 12, 2008 | 46.01 | 46.76 | 45.56 | 46.72 | 2,112,451 | +0.72(+1.56%) |
May 09, 2008 | 45.77 | 46.28 | 45.54 | 46.00 | 1,630,133 | -0.30(-0.65%) |
May 08, 2008 | 46.32 | 46.65 | 45.65 | 46.31 | 2,004,980 | +0.40(+0.86%) |
May 07, 2008 | 48.24 | 48.39 | 45.87 | 45.91 | 3,493,107 | -2.50(-5.17%) |
May 06, 2008 | 47.67 | 48.48 | 46.83 | 48.42 | 2,001,121 | +1.09(+2.31%) |
May 05, 2008 | 47.14 | 47.68 | 46.67 | 47.32 | 1,648,470 | +0.21(+0.44%) |
May 02, 2008 | 47.61 | 48.19 | 46.67 | 47.11 | 2,656,743 | -0.11(-0.23%) |
May 01, 2008 | 45.44 | 47.31 | 45.18 | 47.22 | 4,038,283 | +2.11(+4.67%) |
Apr 30, 2008 | 45.32 | 46.29 | 44.99 | 45.11 | 2,776,772 | +0.01(+0.02%) |
Apr 29, 2008 | 44.87 | 45.44 | 44.59 | 45.11 | 1,632,443 | +0.14(+0.32%) |
Apr 28, 2008 | 44.41 | 45.43 | 44.41 | 44.96 | 1,768,360 | +0.11(+0.24%) |
Apr 25, 2008 | 45.34 | 45.34 | 44.35 | 44.85 | 1,532,914 | -0.58(-1.28%) |
Apr 24, 2008 | 44.91 | 45.65 | 43.79 | 45.44 | 3,359,634 | +0.58(+1.28%) |
Apr 23, 2008 | 44.13 | 45.20 | 43.93 | 44.86 | 5,607,659 | +2.14(+5.00%) |
Apr 22, 2008 | 42.54 | 43.14 | 41.69 | 42.72 | 2,784,104 | +0.09(+0.20%) |
Apr 21, 2008 | 43.12 | 43.25 | 42.22 | 42.64 | 2,237,934 | -0.70(-1.61%) |
Apr 18, 2008 | 43.20 | 43.36 | 42.59 | 43.33 | 2,310,864 | +1.19(+2.82%) |
Apr 17, 2008 | 42.97 | 42.99 | 41.64 | 42.15 | 1,576,986 | -0.91(-2.12%) |
Apr 16, 2008 | 42.05 | 43.15 | 41.92 | 43.06 | 2,298,051 | +1.14(+2.71%) |
Apr 15, 2008 | 41.55 | 41.93 | 41.06 | 41.92 | 1,985,569 | +0.48(+1.16%) |
Apr 14, 2008 | 41.22 | 41.79 | 41.05 | 41.44 | 1,912,500 | +0.14(+0.33%) |
Apr 11, 2008 | 41.28 | 41.90 | 41.06 | 41.31 | 2,730,827 | -0.26(-0.62%) |
Apr 10, 2008 | 41.82 | 41.82 | 41.03 | 41.56 | 3,010,700 | -0.15(-0.36%) |
Apr 09, 2008 | 42.12 | 42.79 | 41.56 | 41.72 | 3,121,690 | -0.51(-1.21%) |
Apr 08, 2008 | 42.85 | 43.18 | 41.96 | 42.23 | 2,608,833 | -0.83(-1.94%) |
Apr 07, 2008 | 42.03 | 43.72 | 42.03 | 43.06 | 3,976,963 | +0.63(+1.49%) |
Apr 04, 2008 | 41.67 | 42.77 | 41.28 | 42.43 | 4,147,070 | +1.09(+2.63%) |
Apr 03, 2008 | 42.03 | 42.18 | 40.95 | 41.34 | 3,972,935 | -0.85(-2.01%) |
Apr 02, 2008 | 41.17 | 42.44 | 41.17 | 42.19 | 3,581,254 | +0.99(+2.41%) |
Apr 01, 2008 | 39.76 | 41.22 | 39.17 | 41.20 | 4,022,891 | +2.04(+5.22%) |
Mar 31, 2008 | 39.28 | 39.28 | 38.56 | 39.15 | 3,056,009 | -0.14(-0.35%) |
Mar 28, 2008 | 39.99 | 40.27 | 39.19 | 39.29 | 2,511,302 | -0.34(-0.85%) |
Mar 27, 2008 | 40.29 | 40.56 | 39.58 | 39.63 | 2,716,845 | -0.85(-2.10%) |
Mar 26, 2008 | 40.96 | 41.18 | 39.89 | 40.48 | 1,704,021 | -0.57(-1.39%) |
Mar 25, 2008 | 40.82 | 41.35 | 39.87 | 41.05 | 3,471,191 | -0.59(-1.42%) |
Mar 24, 2008 | 39.58 | 41.84 | 39.53 | 41.64 | 3,855,370 | +2.04(+5.14%) |
Mar 21, 2008 | 38.98 | 39.61 | 38.16 | 39.60 | 4,454,443 | +0.00(+0.00%) |
Mar 20, 2008 | 38.98 | 39.61 | 38.16 | 39.60 | 4,454,443 | +1.31(+3.42%) |
Mar 19, 2008 | 39.41 | 39.58 | 38.29 | 38.29 | 3,064,148 | -0.94(-2.39%) |
Mar 18, 2008 | 37.71 | 39.23 | 37.43 | 39.23 | 3,919,503 | +2.14(+5.76%) |
Mar 17, 2008 | 38.52 | 39.05 | 37.03 | 37.09 | 4,210,581 | -0.81(-2.15%) |
Mar 14, 2008 | 38.97 | 38.99 | 37.34 | 37.90 | 2,226,050 | -0.73(-1.88%) |
Mar 13, 2008 | 37.59 | 39.15 | 37.22 | 38.63 | 2,284,475 | +0.63(+1.65%) |
Mar 12, 2008 | 37.88 | 38.75 | 37.79 | 38.00 | 2,637,800 | +0.09(+0.23%) |
Mar 11, 2008 | 36.07 | 37.92 | 36.07 | 37.92 | 2,243,140 | +2.03(+5.66%) |
Mar 10, 2008 | 37.43 | 37.66 | 35.75 | 35.89 | 2,893,404 | -1.53(-4.10%) |
Mar 07, 2008 | 37.27 | 38.28 | 36.90 | 37.42 | 1,932,527 | -0.06(-0.17%) |
Mar 06, 2008 | 37.99 | 38.49 | 37.44 | 37.48 | 1,899,052 | -0.52(-1.36%) |
Mar 05, 2008 | 37.17 | 38.27 | 37.02 | 38.00 | 2,037,998 | +0.83(+2.25%) |
Mar 04, 2008 | 36.71 | 37.42 | 36.37 | 37.17 | 2,686,564 | +0.17(+0.47%) |