Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 47.92 | 48.48 | 47.55 | 48.23 | 566,658 | +0.26(+0.54%) |
May 29, 2008 | 47.44 | 48.59 | 47.25 | 47.96 | 382,604 | +0.66(+1.40%) |
May 28, 2008 | 47.29 | 48.20 | 46.71 | 47.30 | 702,561 | +0.39(+0.84%) |
May 27, 2008 | 44.98 | 46.98 | 44.98 | 46.91 | 395,367 | +1.71(+3.78%) |
May 26, 2008 | 46.28 | 46.38 | 44.96 | 45.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.28 | 46.38 | 44.96 | 45.20 | 492,017 | -1.22(-2.63%) |
May 22, 2008 | 46.57 | 46.57 | 45.39 | 46.42 | 365,327 | +0.22(+0.47%) |
May 21, 2008 | 46.09 | 46.97 | 45.79 | 46.21 | 651,770 | -0.06(-0.13%) |
May 20, 2008 | 46.95 | 47.17 | 45.90 | 46.27 | 622,427 | -1.19(-2.51%) |
May 19, 2008 | 47.99 | 48.32 | 47.07 | 47.46 | 352,078 | -0.33(-0.69%) |
May 16, 2008 | 48.42 | 48.42 | 47.37 | 47.79 | 677,472 | -0.28(-0.59%) |
May 15, 2008 | 46.09 | 48.26 | 45.96 | 48.07 | 988,866 | +2.14(+4.66%) |
May 14, 2008 | 46.18 | 46.71 | 45.59 | 45.93 | 319,127 | +0.04(+0.10%) |
May 13, 2008 | 45.77 | 46.23 | 45.32 | 45.89 | 203,944 | -0.04(-0.10%) |
May 12, 2008 | 44.52 | 46.35 | 44.34 | 45.93 | 505,909 | +1.19(+2.67%) |
May 09, 2008 | 44.22 | 45.15 | 43.78 | 44.74 | 201,311 | +0.07(+0.17%) |
May 08, 2008 | 44.76 | 45.07 | 43.87 | 44.66 | 566,947 | -0.11(-0.25%) |
May 07, 2008 | 46.12 | 46.22 | 44.75 | 44.78 | 316,493 | -1.09(-2.37%) |
May 06, 2008 | 45.57 | 45.99 | 45.11 | 45.86 | 554,073 | +0.16(+0.34%) |
May 05, 2008 | 44.57 | 46.07 | 44.98 | 45.71 | 284,207 | +0.28(+0.62%) |
May 02, 2008 | 46.06 | 46.54 | 44.99 | 45.42 | 368,687 | -0.66(-1.42%) |
May 01, 2008 | 44.53 | 46.24 | 44.45 | 46.08 | 639,257 | +1.34(+3.00%) |
Apr 30, 2008 | 44.98 | 45.42 | 44.38 | 44.74 | 398,944 | -0.04(-0.08%) |
Apr 29, 2008 | 45.46 | 45.46 | 43.86 | 44.78 | 616,835 | -0.48(-1.05%) |
Apr 28, 2008 | 46.06 | 46.12 | 44.52 | 45.25 | 808,475 | -0.58(-1.27%) |
Apr 25, 2008 | 45.65 | 45.86 | 44.69 | 45.83 | 540,152 | +0.46(+1.02%) |
Apr 24, 2008 | 43.06 | 45.89 | 43.04 | 45.37 | 673,115 | +1.19(+2.70%) |
Apr 23, 2008 | 43.67 | 44.45 | 43.60 | 44.18 | 696,313 | +0.59(+1.35%) |
Apr 22, 2008 | 43.41 | 43.70 | 42.82 | 43.59 | 735,676 | -0.28(-0.65%) |
Apr 21, 2008 | 44.22 | 44.50 | 42.84 | 43.87 | 996,952 | -0.28(-0.64%) |
Apr 18, 2008 | 42.66 | 44.42 | 42.29 | 44.16 | 1,203,511 | +2.21(+5.28%) |
Apr 17, 2008 | 41.18 | 42.13 | 41.08 | 41.94 | 988,266 | +0.60(+1.44%) |
Apr 16, 2008 | 39.80 | 41.36 | 39.62 | 41.35 | 1,112,470 | +1.75(+4.42%) |
Apr 15, 2008 | 38.42 | 39.60 | 38.42 | 39.60 | 752,694 | +1.18(+3.06%) |
Apr 14, 2008 | 38.93 | 39.16 | 38.23 | 38.42 | 961,366 | -0.77(-1.96%) |
Apr 11, 2008 | 40.24 | 40.24 | 38.85 | 39.19 | 918,339 | -0.78(-1.94%) |
Apr 10, 2008 | 39.31 | 40.04 | 38.49 | 39.96 | 803,292 | +0.41(+1.04%) |
Apr 09, 2008 | 40.95 | 40.95 | 39.19 | 39.55 | 734,352 | -1.10(-2.70%) |
Apr 08, 2008 | 40.56 | 41.03 | 40.04 | 40.65 | 690,237 | +0.16(+0.41%) |
Apr 07, 2008 | 40.59 | 40.77 | 40.32 | 40.48 | 549,071 | +0.12(+0.30%) |
Apr 04, 2008 | 40.80 | 40.84 | 39.89 | 40.36 | 543,474 | -0.47(-1.15%) |
Apr 03, 2008 | 40.74 | 41.06 | 40.07 | 40.83 | 919,681 | -0.49(-1.19%) |
Apr 02, 2008 | 41.65 | 41.94 | 40.94 | 41.32 | 725,658 | -0.10(-0.23%) |
Apr 01, 2008 | 40.86 | 41.42 | 40.18 | 41.42 | 917,606 | +1.27(+3.17%) |
Mar 31, 2008 | 39.13 | 40.28 | 38.84 | 40.15 | 691,631 | +0.74(+1.87%) |
Mar 28, 2008 | 39.72 | 39.96 | 39.03 | 39.41 | 1,069,830 | -0.13(-0.34%) |
Mar 27, 2008 | 41.37 | 41.57 | 39.46 | 39.54 | 1,490,832 | -1.74(-4.22%) |
Mar 26, 2008 | 42.79 | 42.79 | 41.02 | 41.29 | 1,099,196 | -1.46(-3.42%) |
Mar 25, 2008 | 42.01 | 43.05 | 41.88 | 42.75 | 816,804 | +0.54(+1.29%) |
Mar 24, 2008 | 40.89 | 42.52 | 40.34 | 42.20 | 1,012,596 | +1.57(+3.87%) |
Mar 21, 2008 | 39.26 | 40.74 | 39.26 | 40.63 | 772,698 | +0.00(+0.00%) |
Mar 20, 2008 | 39.26 | 40.74 | 39.26 | 40.63 | 772,698 | +1.18(+2.98%) |
Mar 19, 2008 | 39.05 | 40.61 | 38.88 | 39.45 | 1,499,081 | +0.38(+0.97%) |
Mar 18, 2008 | 38.46 | 41.65 | 36.59 | 39.07 | 3,400,095 | +5.89(+17.74%) |
Mar 17, 2008 | 36.29 | 36.29 | 32.08 | 33.19 | 3,427,223 | -3.33(-9.12%) |
Mar 14, 2008 | 38.33 | 38.75 | 35.95 | 36.52 | 1,762,747 | -1.80(-4.71%) |
Mar 13, 2008 | 38.99 | 38.99 | 37.90 | 38.32 | 784,475 | -0.80(-2.06%) |
Mar 12, 2008 | 39.11 | 40.01 | 39.10 | 39.13 | 437,566 | -0.14(-0.36%) |
Mar 11, 2008 | 38.49 | 39.28 | 38.49 | 39.27 | 673,766 | +1.16(+3.03%) |
Mar 10, 2008 | 38.64 | 39.34 | 38.08 | 38.11 | 618,781 | -0.64(-1.65%) |
Mar 07, 2008 | 38.29 | 39.27 | 38.29 | 38.75 | 527,719 | -0.48(-1.23%) |
Mar 06, 2008 | 39.69 | 39.98 | 39.08 | 39.24 | 389,257 | -0.63(-1.57%) |
Mar 05, 2008 | 39.42 | 40.14 | 39.37 | 39.86 | 433,641 | +0.44(+1.12%) |
Mar 04, 2008 | 38.35 | 39.57 | 38.35 | 39.42 | 524,382 | +0.56(+1.44%) |