Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 48.58 | 48.70 | 47.60 | 48.44 | 5,393,338 | +0.38(+0.79%) |
May 29, 2008 | 46.97 | 48.70 | 46.55 | 48.06 | 7,540,769 | +1.91(+4.14%) |
May 28, 2008 | 46.03 | 46.15 | 45.41 | 46.14 | 8,191,693 | +0.20(+0.44%) |
May 27, 2008 | 45.11 | 46.15 | 45.11 | 45.94 | 3,446,518 | +0.84(+1.86%) |
May 26, 2008 | 45.52 | 45.74 | 44.81 | 45.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.52 | 45.74 | 44.81 | 45.10 | 3,866,604 | -0.55(-1.20%) |
May 22, 2008 | 45.99 | 46.12 | 45.29 | 45.65 | 4,062,283 | -0.21(-0.45%) |
May 21, 2008 | 46.73 | 47.43 | 45.74 | 45.86 | 6,345,707 | -0.81(-1.73%) |
May 20, 2008 | 46.42 | 46.89 | 45.86 | 46.66 | 6,622,421 | +0.11(+0.25%) |
May 19, 2008 | 46.34 | 47.98 | 45.86 | 46.55 | 8,034,497 | +0.32(+0.68%) |
May 16, 2008 | 46.35 | 46.89 | 45.90 | 46.23 | 4,620,682 | -0.13(-0.28%) |
May 15, 2008 | 45.66 | 46.41 | 45.32 | 46.36 | 3,681,388 | +0.50(+1.10%) |
May 14, 2008 | 46.48 | 46.64 | 45.80 | 45.86 | 4,818,769 | -0.45(-0.98%) |
May 13, 2008 | 45.59 | 46.49 | 45.33 | 46.31 | 5,533,119 | +0.75(+1.64%) |
May 12, 2008 | 44.71 | 45.66 | 44.07 | 45.56 | 4,112,350 | +1.06(+2.39%) |
May 09, 2008 | 44.45 | 44.68 | 44.06 | 44.50 | 1,435,158 | -0.27(-0.61%) |
May 08, 2008 | 44.20 | 44.85 | 44.07 | 44.77 | 3,582,150 | +0.79(+1.80%) |
May 07, 2008 | 44.96 | 44.96 | 43.76 | 43.98 | 5,099,547 | -0.78(-1.75%) |
May 06, 2008 | 42.75 | 45.05 | 42.59 | 44.76 | 6,753,479 | +1.50(+3.46%) |
May 05, 2008 | 43.06 | 43.54 | 42.59 | 43.27 | 3,708,173 | +0.00(+0.00%) |
May 02, 2008 | 43.85 | 43.85 | 42.70 | 43.27 | 4,146,499 | -0.37(-0.86%) |
May 01, 2008 | 42.77 | 43.83 | 42.47 | 43.64 | 4,601,445 | +0.81(+1.90%) |
Apr 30, 2008 | 43.04 | 43.82 | 42.77 | 42.83 | 4,257,114 | -0.29(-0.68%) |
Apr 29, 2008 | 43.31 | 43.85 | 42.85 | 43.13 | 3,817,076 | -0.15(-0.35%) |
Apr 28, 2008 | 43.46 | 43.56 | 42.99 | 43.28 | 3,533,342 | +0.05(+0.12%) |
Apr 25, 2008 | 43.21 | 43.49 | 42.81 | 43.23 | 4,195,558 | +0.14(+0.33%) |
Apr 24, 2008 | 42.84 | 43.41 | 41.83 | 43.08 | 4,841,099 | +0.86(+2.04%) |
Apr 23, 2008 | 42.78 | 43.13 | 41.59 | 42.22 | 6,675,336 | -1.73(-3.94%) |
Apr 22, 2008 | 43.84 | 44.49 | 43.56 | 43.95 | 5,409,774 | -0.22(-0.49%) |
Apr 21, 2008 | 44.07 | 44.35 | 43.73 | 44.17 | 3,910,324 | -0.14(-0.32%) |
Apr 18, 2008 | 43.43 | 44.39 | 43.18 | 44.31 | 5,782,455 | +1.52(+3.54%) |
Apr 17, 2008 | 43.08 | 43.41 | 41.95 | 42.79 | 5,972,794 | -0.38(-0.88%) |
Apr 16, 2008 | 42.33 | 43.46 | 41.94 | 43.18 | 8,903,106 | +1.75(+4.22%) |
Apr 15, 2008 | 40.52 | 41.54 | 40.42 | 41.43 | 5,598,623 | +1.04(+2.56%) |
Apr 14, 2008 | 39.59 | 40.90 | 39.38 | 40.39 | 5,768,738 | +0.86(+2.18%) |
Apr 11, 2008 | 39.43 | 40.42 | 39.34 | 39.53 | 3,617,338 | -0.33(-0.83%) |
Apr 10, 2008 | 39.47 | 40.02 | 39.08 | 39.86 | 4,110,436 | +0.37(+0.93%) |
Apr 09, 2008 | 40.57 | 40.80 | 39.20 | 39.50 | 5,504,861 | -1.34(-3.27%) |
Apr 08, 2008 | 40.96 | 41.12 | 40.42 | 40.83 | 3,051,747 | -0.16(-0.39%) |
Apr 07, 2008 | 41.21 | 41.73 | 40.58 | 40.99 | 4,489,180 | +0.16(+0.39%) |
Apr 04, 2008 | 40.87 | 41.51 | 40.55 | 40.83 | 4,400,667 | -0.04(-0.11%) |
Apr 03, 2008 | 39.97 | 41.22 | 39.89 | 40.88 | 6,756,292 | +0.58(+1.44%) |
Apr 02, 2008 | 39.71 | 40.54 | 39.60 | 40.29 | 4,510,271 | +0.68(+1.71%) |
Apr 01, 2008 | 39.45 | 39.73 | 39.00 | 39.62 | 3,951,327 | +0.57(+1.45%) |
Mar 31, 2008 | 38.91 | 39.24 | 38.35 | 39.05 | 3,177,631 | +0.05(+0.13%) |
Mar 28, 2008 | 39.27 | 39.41 | 38.86 | 39.00 | 3,391,914 | +0.00(+0.00%) |
Mar 27, 2008 | 39.15 | 39.57 | 38.47 | 39.00 | 4,344,865 | -0.14(-0.35%) |
Mar 26, 2008 | 40.03 | 40.20 | 38.88 | 39.14 | 4,126,982 | -1.31(-3.23%) |
Mar 25, 2008 | 39.19 | 40.78 | 38.73 | 40.44 | 4,810,704 | +1.38(+3.53%) |
Mar 24, 2008 | 38.38 | 39.45 | 38.36 | 39.06 | 2,558,516 | +0.91(+2.39%) |
Mar 21, 2008 | 37.84 | 38.47 | 36.76 | 38.15 | 7,597,324 | -0.00(-0.00%) |
Mar 20, 2008 | 37.84 | 38.47 | 36.76 | 38.15 | 7,597,324 | +0.48(+1.26%) |
Mar 19, 2008 | 40.38 | 40.95 | 37.55 | 37.68 | 9,692,765 | -3.22(-7.87%) |
Mar 18, 2008 | 38.48 | 40.95 | 38.48 | 40.90 | 8,766,263 | +2.83(+7.42%) |
Mar 17, 2008 | 37.03 | 38.51 | 37.01 | 38.07 | 7,125,129 | +0.02(+0.06%) |
Mar 14, 2008 | 39.01 | 39.16 | 37.53 | 38.05 | 5,624,838 | -0.76(-1.96%) |
Mar 13, 2008 | 37.68 | 38.94 | 37.53 | 38.81 | 4,459,773 | +0.54(+1.41%) |
Mar 12, 2008 | 38.22 | 38.96 | 37.89 | 38.27 | 4,486,217 | +0.17(+0.45%) |
Mar 11, 2008 | 37.37 | 38.13 | 37.07 | 38.10 | 4,848,281 | +1.34(+3.64%) |
Mar 10, 2008 | 37.30 | 37.92 | 36.56 | 36.76 | 6,015,139 | -0.58(-1.54%) |
Mar 07, 2008 | 37.49 | 38.56 | 37.16 | 37.34 | 5,779,168 | -0.29(-0.78%) |
Mar 06, 2008 | 39.08 | 39.15 | 37.53 | 37.63 | 6,069,178 | -1.49(-3.80%) |
Mar 05, 2008 | 38.47 | 39.54 | 38.27 | 39.12 | 4,179,016 | +0.63(+1.62%) |
Mar 04, 2008 | 38.24 | 38.61 | 37.79 | 38.50 | 4,334,562 | -0.02(-0.06%) |