Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 44.31 | 45.93 | 43.82 | 45.58 | 4,392,685 | +1.27(+2.87%) |
May 29, 2008 | 43.65 | 45.02 | 43.52 | 44.31 | 3,171,175 | +0.46(+1.05%) |
May 28, 2008 | 42.54 | 44.21 | 41.73 | 43.85 | 6,036,396 | +0.38(+0.88%) |
May 27, 2008 | 44.37 | 44.77 | 43.05 | 43.47 | 3,920,577 | -0.54(-1.24%) |
May 26, 2008 | 45.95 | 45.95 | 43.71 | 44.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.95 | 45.95 | 43.71 | 44.02 | 5,229,541 | -0.53(-1.18%) |
May 22, 2008 | 44.63 | 44.78 | 43.69 | 44.54 | 3,414,774 | +0.09(+0.19%) |
May 21, 2008 | 46.13 | 48.39 | 43.75 | 44.46 | 7,306,952 | -1.82(-3.93%) |
May 20, 2008 | 47.40 | 47.40 | 45.98 | 46.27 | 3,975,991 | -1.49(-3.12%) |
May 19, 2008 | 49.69 | 49.69 | 47.56 | 47.76 | 3,616,000 | -2.19(-4.38%) |
May 16, 2008 | 49.54 | 50.22 | 49.03 | 49.95 | 4,942,583 | +0.05(+0.11%) |
May 15, 2008 | 46.94 | 49.90 | 45.90 | 49.90 | 4,336,811 | +2.63(+5.57%) |
May 14, 2008 | 46.87 | 48.08 | 46.51 | 47.27 | 6,076,959 | +1.33(+2.90%) |
May 13, 2008 | 46.93 | 46.93 | 45.24 | 45.93 | 3,156,598 | -0.65(-1.40%) |
May 12, 2008 | 47.00 | 47.33 | 45.76 | 46.58 | 3,071,183 | -0.51(-1.07%) |
May 09, 2008 | 46.86 | 47.25 | 45.76 | 47.09 | 2,170,787 | +0.05(+0.11%) |
May 08, 2008 | 47.70 | 47.86 | 46.69 | 47.04 | 1,772,047 | -0.35(-0.73%) |
May 07, 2008 | 48.70 | 48.89 | 47.21 | 47.38 | 3,867,369 | -1.59(-3.24%) |
May 06, 2008 | 47.94 | 49.45 | 46.82 | 48.97 | 4,908,558 | +1.05(+2.19%) |
May 05, 2008 | 47.92 | 48.29 | 46.90 | 47.92 | 3,539,643 | +0.07(+0.15%) |
May 02, 2008 | 47.60 | 49.63 | 47.19 | 47.85 | 7,112,045 | +0.63(+1.33%) |
May 01, 2008 | 45.44 | 48.07 | 44.67 | 47.22 | 20,000,098 | -2.82(-5.63%) |
Apr 30, 2008 | 49.05 | 50.55 | 47.94 | 50.04 | 7,841,752 | +1.57(+3.24%) |
Apr 29, 2008 | 46.77 | 49.67 | 46.61 | 48.47 | 5,439,112 | +1.35(+2.86%) |
Apr 28, 2008 | 45.96 | 47.34 | 45.96 | 47.12 | 2,956,390 | +0.98(+2.12%) |
Apr 25, 2008 | 46.76 | 46.77 | 45.14 | 46.14 | 2,989,181 | -0.10(-0.21%) |
Apr 24, 2008 | 46.01 | 47.21 | 43.41 | 46.24 | 7,058,185 | +0.44(+0.96%) |
Apr 23, 2008 | 47.46 | 48.25 | 45.59 | 45.80 | 5,656,026 | -0.80(-1.72%) |
Apr 22, 2008 | 42.83 | 48.54 | 42.83 | 46.60 | 13,584,477 | +3.91(+9.16%) |
Apr 21, 2008 | 44.63 | 44.63 | 42.58 | 42.69 | 4,815,864 | -1.80(-4.04%) |
Apr 18, 2008 | 45.27 | 45.73 | 44.02 | 44.49 | 6,429,126 | +0.44(+1.00%) |
Apr 17, 2008 | 44.70 | 44.96 | 43.14 | 44.05 | 6,518,493 | -1.36(-2.99%) |
Apr 16, 2008 | 45.51 | 45.69 | 43.82 | 45.41 | 8,108,742 | +0.09(+0.20%) |
Apr 15, 2008 | 48.95 | 48.95 | 44.70 | 45.32 | 8,422,409 | -3.28(-6.74%) |
Apr 14, 2008 | 50.68 | 51.09 | 48.39 | 48.59 | 3,559,474 | -1.66(-3.30%) |
Apr 11, 2008 | 51.92 | 51.92 | 49.80 | 50.25 | 3,330,852 | -2.09(-4.00%) |
Apr 10, 2008 | 52.17 | 53.06 | 51.32 | 52.35 | 3,606,316 | -0.26(-0.50%) |
Apr 09, 2008 | 53.57 | 54.53 | 52.21 | 52.61 | 2,964,852 | -0.89(-1.67%) |
Apr 08, 2008 | 52.39 | 54.16 | 51.94 | 53.50 | 3,529,643 | +0.47(+0.88%) |
Apr 07, 2008 | 52.52 | 54.57 | 50.88 | 53.04 | 4,312,840 | +1.15(+2.21%) |
Apr 04, 2008 | 52.59 | 52.59 | 50.90 | 51.89 | 2,627,922 | -0.70(-1.32%) |
Apr 03, 2008 | 50.91 | 53.04 | 50.47 | 52.58 | 3,325,071 | +1.04(+2.03%) |
Apr 02, 2008 | 51.27 | 53.96 | 50.69 | 51.54 | 4,202,253 | +0.58(+1.15%) |
Apr 01, 2008 | 48.86 | 51.16 | 47.48 | 50.95 | 5,311,635 | +2.61(+5.40%) |
Mar 31, 2008 | 48.76 | 49.38 | 47.38 | 48.34 | 2,067,882 | +0.03(+0.07%) |
Mar 28, 2008 | 50.51 | 50.60 | 47.78 | 48.31 | 2,960,053 | -1.66(-3.32%) |
Mar 27, 2008 | 52.73 | 52.73 | 49.96 | 49.97 | 2,565,059 | -2.11(-4.06%) |
Mar 26, 2008 | 54.02 | 54.02 | 51.90 | 52.08 | 2,795,772 | -2.29(-4.21%) |
Mar 25, 2008 | 54.01 | 54.96 | 51.90 | 54.37 | 3,379,555 | -0.05(-0.08%) |
Mar 24, 2008 | 50.56 | 55.33 | 50.56 | 54.42 | 3,371,045 | +3.90(+7.72%) |
Mar 21, 2008 | 47.66 | 50.96 | 47.66 | 50.52 | 2,485,117 | +0.00(+0.00%) |
Mar 20, 2008 | 47.66 | 50.96 | 47.66 | 50.52 | 2,485,117 | +2.83(+5.93%) |
Mar 19, 2008 | 48.45 | 50.55 | 47.61 | 47.69 | 2,160,267 | -1.44(-2.93%) |
Mar 18, 2008 | 47.61 | 49.84 | 47.61 | 49.13 | 2,365,231 | +1.96(+4.16%) |
Mar 17, 2008 | 47.27 | 48.25 | 45.95 | 47.17 | 4,151,097 | -1.95(-3.97%) |
Mar 14, 2008 | 51.21 | 51.37 | 47.72 | 49.12 | 3,426,951 | -1.91(-3.74%) |
Mar 13, 2008 | 50.63 | 51.74 | 48.74 | 51.03 | 4,124,599 | -0.60(-1.17%) |
Mar 12, 2008 | 53.07 | 53.71 | 51.37 | 51.63 | 2,542,289 | -1.02(-1.93%) |
Mar 11, 2008 | 52.83 | 53.83 | 49.80 | 52.65 | 4,614,791 | +1.00(+1.94%) |
Mar 10, 2008 | 51.49 | 52.75 | 51.45 | 51.64 | 3,263,700 | -0.24(-0.47%) |
Mar 07, 2008 | 50.88 | 52.67 | 50.09 | 51.89 | 3,412,064 | +0.45(+0.88%) |
Mar 06, 2008 | 53.23 | 53.49 | 51.29 | 51.43 | 2,195,783 | -1.80(-3.38%) |
Mar 05, 2008 | 52.32 | 54.27 | 52.32 | 53.23 | 2,839,775 | +0.99(+1.90%) |
Mar 04, 2008 | 53.19 | 53.19 | 51.06 | 52.24 | 4,427,045 | -0.95(-1.79%) |