Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.89 | 43.94 | 42.81 | 43.73 | 3,335,681 | +1.40(+3.32%) |
May 29, 2008 | 43.18 | 43.31 | 42.18 | 42.33 | 3,261,239 | -1.47(-3.35%) |
May 28, 2008 | 42.11 | 43.91 | 42.04 | 43.80 | 3,292,826 | +0.82(+1.90%) |
May 27, 2008 | 43.29 | 43.51 | 42.56 | 42.98 | 2,689,429 | -1.58(-3.55%) |
May 26, 2008 | 44.59 | 45.17 | 44.06 | 44.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.59 | 45.17 | 44.06 | 44.56 | 2,686,937 | +0.39(+0.88%) |
May 22, 2008 | 43.77 | 44.68 | 43.26 | 44.17 | 3,054,568 | +0.29(+0.66%) |
May 21, 2008 | 45.16 | 45.31 | 43.80 | 43.88 | 4,077,935 | -1.35(-2.98%) |
May 20, 2008 | 43.30 | 45.23 | 43.30 | 45.23 | 3,759,733 | +2.35(+5.48%) |
May 19, 2008 | 43.83 | 43.83 | 42.66 | 42.88 | 2,576,860 | +0.04(+0.09%) |
May 16, 2008 | 42.90 | 43.46 | 42.47 | 42.84 | 3,678,425 | +1.45(+3.50%) |
May 15, 2008 | 40.34 | 41.58 | 40.26 | 41.39 | 3,819,320 | +2.18(+5.55%) |
May 14, 2008 | 40.23 | 40.53 | 39.19 | 39.22 | 2,045,364 | -1.16(-2.87%) |
May 13, 2008 | 39.82 | 41.06 | 39.38 | 40.37 | 2,316,769 | -0.44(-1.08%) |
May 12, 2008 | 40.27 | 41.43 | 40.27 | 40.81 | 2,515,982 | -0.20(-0.50%) |
May 09, 2008 | 40.91 | 41.44 | 39.24 | 41.02 | 2,665,431 | +0.21(+0.52%) |
May 08, 2008 | 38.99 | 41.14 | 38.88 | 40.81 | 3,682,723 | +2.22(+5.76%) |
May 07, 2008 | 38.95 | 39.45 | 38.54 | 38.59 | 3,029,550 | -1.25(-3.14%) |
May 06, 2008 | 39.64 | 40.73 | 39.59 | 39.84 | 2,332,194 | +0.26(+0.66%) |
May 05, 2008 | 39.59 | 39.93 | 39.02 | 39.58 | 2,633,218 | +0.89(+2.30%) |
May 02, 2008 | 38.35 | 39.33 | 37.84 | 38.69 | 2,669,029 | +0.92(+2.42%) |
May 01, 2008 | 37.89 | 38.36 | 36.73 | 37.77 | 4,953,094 | -0.87(-2.24%) |
Apr 30, 2008 | 37.00 | 39.12 | 36.67 | 38.64 | 6,376,794 | +2.44(+6.75%) |
Apr 29, 2008 | 36.64 | 37.37 | 36.19 | 36.19 | 3,665,743 | -1.56(-4.13%) |
Apr 28, 2008 | 39.10 | 39.35 | 37.64 | 37.75 | 2,581,817 | -0.82(-2.13%) |
Apr 25, 2008 | 38.36 | 38.96 | 37.89 | 38.57 | 2,601,692 | +0.58(+1.53%) |
Apr 24, 2008 | 39.28 | 39.50 | 37.78 | 37.99 | 6,145,952 | -1.87(-4.70%) |
Apr 23, 2008 | 41.75 | 41.75 | 39.46 | 39.87 | 6,219,027 | -2.53(-5.97%) |
Apr 22, 2008 | 43.31 | 44.05 | 42.30 | 42.40 | 4,463,415 | -1.09(-2.52%) |
Apr 21, 2008 | 45.04 | 45.04 | 42.84 | 43.49 | 3,995,446 | -1.16(-2.59%) |
Apr 18, 2008 | 45.65 | 45.84 | 44.02 | 44.65 | 5,339,350 | -2.25(-4.79%) |
Apr 17, 2008 | 46.56 | 47.09 | 46.26 | 46.89 | 3,814,927 | -0.12(-0.26%) |
Apr 16, 2008 | 46.03 | 47.12 | 46.03 | 47.02 | 4,096,399 | +2.15(+4.78%) |
Apr 15, 2008 | 43.93 | 45.00 | 43.87 | 44.87 | 2,988,423 | +1.51(+3.48%) |
Apr 14, 2008 | 42.63 | 43.80 | 42.63 | 43.36 | 2,333,775 | +0.62(+1.45%) |
Apr 11, 2008 | 43.30 | 43.67 | 42.50 | 42.74 | 2,273,775 | -0.64(-1.48%) |
Apr 10, 2008 | 43.97 | 44.23 | 42.68 | 43.39 | 2,820,431 | -0.46(-1.06%) |
Apr 09, 2008 | 42.70 | 43.88 | 42.17 | 43.85 | 2,961,600 | +1.44(+3.40%) |
Apr 08, 2008 | 42.07 | 43.04 | 41.86 | 42.41 | 2,265,279 | -0.31(-0.72%) |
Apr 07, 2008 | 43.34 | 44.16 | 42.51 | 42.72 | 2,584,116 | -0.27(-0.63%) |
Apr 04, 2008 | 42.08 | 43.41 | 42.08 | 42.99 | 3,478,002 | +0.91(+2.16%) |
Apr 03, 2008 | 41.28 | 42.24 | 40.63 | 42.08 | 4,947,856 | +0.57(+1.37%) |
Apr 02, 2008 | 39.87 | 41.65 | 39.87 | 41.51 | 5,330,823 | +1.58(+3.95%) |
Apr 01, 2008 | 40.46 | 40.92 | 39.48 | 39.93 | 6,084,717 | -1.95(-4.67%) |
Mar 31, 2008 | 43.18 | 43.44 | 41.04 | 41.89 | 4,520,950 | -0.90(-2.11%) |
Mar 28, 2008 | 42.84 | 43.46 | 42.12 | 42.79 | 3,338,890 | -0.54(-1.24%) |
Mar 27, 2008 | 43.49 | 44.06 | 42.71 | 43.33 | 4,129,480 | -0.66(-1.49%) |
Mar 26, 2008 | 43.96 | 44.72 | 43.46 | 43.99 | 4,820,832 | +0.46(+1.07%) |
Mar 25, 2008 | 41.90 | 43.54 | 41.85 | 43.52 | 6,312,848 | +2.59(+6.32%) |
Mar 24, 2008 | 42.07 | 42.61 | 40.53 | 40.94 | 5,459,217 | -0.63(-1.52%) |
Mar 21, 2008 | 40.67 | 42.30 | 39.59 | 41.57 | 10,080,519 | +0.00(+0.00%) |
Mar 20, 2008 | 40.67 | 42.30 | 39.59 | 41.57 | 10,076,801 | -0.58(-1.37%) |
Mar 19, 2008 | 44.98 | 45.26 | 42.06 | 42.14 | 10,659,830 | -3.70(-8.07%) |
Mar 18, 2008 | 49.75 | 49.75 | 45.51 | 45.84 | 8,399,456 | -3.49(-7.07%) |
Mar 17, 2008 | 49.44 | 51.63 | 48.57 | 49.33 | 10,398,177 | -0.19(-0.39%) |
Mar 14, 2008 | 47.46 | 49.79 | 47.46 | 49.52 | 8,014,596 | +1.71(+3.58%) |
Mar 13, 2008 | 46.39 | 48.26 | 46.10 | 47.81 | 7,036,646 | +2.46(+5.42%) |
Mar 12, 2008 | 45.16 | 45.61 | 44.37 | 45.35 | 2,952,554 | +0.40(+0.89%) |
Mar 11, 2008 | 44.05 | 45.00 | 43.53 | 44.95 | 4,487,347 | +1.45(+3.33%) |
Mar 10, 2008 | 44.48 | 44.96 | 43.34 | 43.50 | 4,234,078 | -1.35(-3.01%) |
Mar 07, 2008 | 46.05 | 46.55 | 44.50 | 44.85 | 5,862,660 | -1.21(-2.62%) |
Mar 06, 2008 | 45.09 | 46.34 | 44.44 | 46.06 | 7,334,199 | +0.87(+1.92%) |
Mar 05, 2008 | 44.04 | 45.34 | 43.71 | 45.19 | 5,521,359 | +2.11(+4.90%) |
Mar 04, 2008 | 44.79 | 46.01 | 42.70 | 43.08 | 11,987,028 | -1.16(-2.62%) |