Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.61 | 43.65 | 42.53 | 43.44 | 3,357,934 | +1.40(+3.32%) |
May 29, 2008 | 42.90 | 43.03 | 41.90 | 42.05 | 3,282,995 | -1.46(-3.35%) |
May 28, 2008 | 41.83 | 43.62 | 41.76 | 43.51 | 3,314,793 | +0.81(+1.90%) |
May 27, 2008 | 43.01 | 43.22 | 42.28 | 42.69 | 2,707,371 | -1.57(-3.55%) |
May 26, 2008 | 44.29 | 44.88 | 43.76 | 44.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.29 | 44.88 | 43.76 | 44.27 | 2,704,862 | +0.39(+0.88%) |
May 22, 2008 | 43.48 | 44.38 | 42.98 | 43.88 | 3,074,946 | +0.29(+0.66%) |
May 21, 2008 | 44.86 | 45.01 | 43.51 | 43.59 | 4,105,140 | -1.34(-2.98%) |
May 20, 2008 | 43.01 | 44.93 | 43.01 | 44.93 | 3,784,815 | +2.34(+5.48%) |
May 19, 2008 | 43.54 | 43.54 | 42.38 | 42.60 | 2,594,050 | +0.04(+0.09%) |
May 16, 2008 | 42.61 | 43.17 | 42.19 | 42.56 | 3,702,965 | +1.44(+3.50%) |
May 15, 2008 | 40.07 | 41.30 | 40.00 | 41.12 | 3,844,800 | +2.16(+5.55%) |
May 14, 2008 | 39.97 | 40.27 | 38.93 | 38.96 | 2,059,009 | -1.15(-2.87%) |
May 13, 2008 | 39.55 | 40.79 | 39.12 | 40.11 | 2,332,225 | -0.44(-1.08%) |
May 12, 2008 | 40.00 | 41.16 | 40.00 | 40.54 | 2,532,766 | -0.20(-0.50%) |
May 09, 2008 | 40.64 | 41.16 | 38.98 | 40.75 | 2,683,213 | +0.21(+0.52%) |
May 08, 2008 | 38.73 | 40.86 | 38.62 | 40.54 | 3,707,292 | +2.21(+5.76%) |
May 07, 2008 | 38.69 | 39.18 | 38.28 | 38.33 | 3,049,761 | -1.24(-3.14%) |
May 06, 2008 | 39.38 | 40.46 | 39.33 | 39.57 | 2,347,753 | +0.26(+0.66%) |
May 05, 2008 | 39.33 | 39.66 | 38.76 | 39.31 | 2,650,785 | +0.88(+2.30%) |
May 02, 2008 | 38.10 | 39.07 | 37.59 | 38.43 | 2,686,835 | +0.91(+2.42%) |
May 01, 2008 | 37.64 | 38.10 | 36.49 | 37.52 | 4,986,138 | -0.86(-2.24%) |
Apr 30, 2008 | 36.76 | 38.87 | 36.43 | 38.38 | 6,419,335 | +2.43(+6.75%) |
Apr 29, 2008 | 36.39 | 37.13 | 35.95 | 35.95 | 3,690,198 | -1.55(-4.13%) |
Apr 28, 2008 | 38.84 | 39.09 | 37.39 | 37.50 | 2,599,041 | -0.82(-2.13%) |
Apr 25, 2008 | 38.10 | 38.71 | 37.64 | 38.32 | 2,619,049 | +0.58(+1.53%) |
Apr 24, 2008 | 39.02 | 39.24 | 37.53 | 37.74 | 6,186,953 | -1.86(-4.70%) |
Apr 23, 2008 | 41.48 | 41.48 | 39.20 | 39.60 | 6,260,515 | -2.52(-5.97%) |
Apr 22, 2008 | 43.03 | 43.76 | 42.02 | 42.12 | 4,493,191 | -1.09(-2.52%) |
Apr 21, 2008 | 44.74 | 44.74 | 42.55 | 43.20 | 4,022,101 | -1.15(-2.59%) |
Apr 18, 2008 | 45.35 | 45.54 | 43.73 | 44.35 | 5,374,970 | -2.23(-4.79%) |
Apr 17, 2008 | 46.25 | 46.77 | 45.96 | 46.58 | 3,840,377 | -0.12(-0.26%) |
Apr 16, 2008 | 45.72 | 46.81 | 45.72 | 46.71 | 4,123,727 | +2.13(+4.78%) |
Apr 15, 2008 | 43.63 | 44.70 | 43.58 | 44.57 | 3,008,359 | +1.50(+3.48%) |
Apr 14, 2008 | 42.35 | 43.51 | 42.35 | 43.07 | 2,349,344 | +0.61(+1.45%) |
Apr 11, 2008 | 43.01 | 43.38 | 42.22 | 42.46 | 2,288,944 | -0.64(-1.48%) |
Apr 10, 2008 | 43.68 | 43.94 | 42.40 | 43.10 | 2,839,246 | -0.46(-1.06%) |
Apr 09, 2008 | 42.42 | 43.59 | 41.90 | 43.56 | 2,981,358 | +1.43(+3.40%) |
Apr 08, 2008 | 41.79 | 42.76 | 41.58 | 42.13 | 2,280,392 | -0.31(-0.72%) |
Apr 07, 2008 | 43.06 | 43.87 | 42.23 | 42.44 | 2,601,355 | -0.27(-0.63%) |
Apr 04, 2008 | 41.80 | 43.12 | 41.80 | 42.71 | 3,501,205 | +0.90(+2.16%) |
Apr 03, 2008 | 41.01 | 41.96 | 40.36 | 41.80 | 4,980,864 | +0.57(+1.37%) |
Apr 02, 2008 | 39.61 | 41.38 | 39.61 | 41.24 | 5,366,386 | +1.57(+3.95%) |
Apr 01, 2008 | 40.19 | 40.65 | 39.22 | 39.67 | 6,125,309 | -1.94(-4.67%) |
Mar 31, 2008 | 42.90 | 43.15 | 40.76 | 41.61 | 4,551,110 | -0.90(-2.11%) |
Mar 28, 2008 | 42.55 | 43.17 | 41.84 | 42.51 | 3,361,164 | -0.53(-1.24%) |
Mar 27, 2008 | 43.20 | 43.76 | 42.43 | 43.04 | 4,157,029 | -0.65(-1.49%) |
Mar 26, 2008 | 43.66 | 44.42 | 43.17 | 43.70 | 4,852,993 | +0.46(+1.07%) |
Mar 25, 2008 | 41.62 | 43.25 | 41.57 | 43.23 | 6,354,962 | +2.57(+6.32%) |
Mar 24, 2008 | 41.79 | 42.33 | 40.27 | 40.67 | 5,495,637 | -0.63(-1.52%) |
Mar 21, 2008 | 40.40 | 42.02 | 39.33 | 41.29 | 10,147,769 | +0.00(+0.00%) |
Mar 20, 2008 | 40.40 | 42.02 | 39.33 | 41.29 | 10,144,026 | -0.57(-1.37%) |
Mar 19, 2008 | 44.68 | 44.96 | 41.78 | 41.86 | 10,730,944 | -3.68(-8.07%) |
Mar 18, 2008 | 49.42 | 49.42 | 45.21 | 45.54 | 8,455,491 | -3.47(-7.07%) |
Mar 17, 2008 | 49.12 | 51.29 | 48.25 | 49.01 | 10,467,546 | -0.19(-0.39%) |
Mar 14, 2008 | 47.15 | 49.46 | 47.15 | 49.20 | 8,068,063 | +1.70(+3.58%) |
Mar 13, 2008 | 46.09 | 47.94 | 45.80 | 47.49 | 7,083,589 | +2.44(+5.42%) |
Mar 12, 2008 | 44.86 | 45.31 | 44.08 | 45.05 | 2,972,251 | +0.40(+0.89%) |
Mar 11, 2008 | 43.76 | 44.70 | 43.24 | 44.65 | 4,517,283 | +1.44(+3.33%) |
Mar 10, 2008 | 44.18 | 44.67 | 43.06 | 43.22 | 4,262,324 | -1.34(-3.01%) |
Mar 07, 2008 | 45.75 | 46.25 | 44.21 | 44.56 | 5,901,771 | -1.20(-2.62%) |
Mar 06, 2008 | 44.80 | 46.03 | 44.14 | 45.75 | 7,383,127 | +0.86(+1.92%) |
Mar 05, 2008 | 43.75 | 45.04 | 43.43 | 44.89 | 5,558,193 | +2.10(+4.90%) |
Mar 04, 2008 | 44.49 | 45.71 | 42.42 | 42.80 | 12,066,997 | -1.15(-2.61%) |