Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 47.38 | 47.38 | 45.36 | 46.25 | 1,406,328 | -1.16(-2.45%) |
May 29, 2008 | 46.74 | 47.77 | 46.58 | 47.41 | 811,325 | +0.68(+1.45%) |
May 28, 2008 | 46.75 | 46.99 | 46.44 | 46.73 | 737,910 | +0.04(+0.09%) |
May 27, 2008 | 46.11 | 47.27 | 45.84 | 46.69 | 871,404 | +0.85(+1.86%) |
May 26, 2008 | 47.16 | 47.16 | 45.57 | 45.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.16 | 47.16 | 45.57 | 45.83 | 1,194,540 | -1.17(-2.48%) |
May 22, 2008 | 46.99 | 47.78 | 45.12 | 47.00 | 2,508,198 | -1.17(-2.42%) |
May 21, 2008 | 48.67 | 49.15 | 47.90 | 48.17 | 1,636,316 | -0.55(-1.13%) |
May 20, 2008 | 49.31 | 49.31 | 48.33 | 48.72 | 1,302,591 | -0.54(-1.10%) |
May 19, 2008 | 50.08 | 50.33 | 49.04 | 49.26 | 1,752,306 | -0.89(-1.77%) |
May 16, 2008 | 51.09 | 51.38 | 49.31 | 50.15 | 1,012,086 | -0.73(-1.44%) |
May 15, 2008 | 50.85 | 51.20 | 50.25 | 50.88 | 1,251,574 | -0.03(-0.06%) |
May 14, 2008 | 51.27 | 51.36 | 50.72 | 50.91 | 1,087,601 | +0.09(+0.17%) |
May 13, 2008 | 51.82 | 51.82 | 50.33 | 50.83 | 1,459,561 | -0.81(-1.58%) |
May 12, 2008 | 49.28 | 51.91 | 49.18 | 51.64 | 1,633,360 | +2.47(+5.02%) |
May 09, 2008 | 48.04 | 49.28 | 48.01 | 49.17 | 825,762 | +0.62(+1.29%) |
May 08, 2008 | 49.43 | 49.65 | 48.19 | 48.55 | 1,257,016 | -0.79(-1.59%) |
May 07, 2008 | 49.18 | 50.21 | 49.14 | 49.34 | 1,186,700 | +0.04(+0.07%) |
May 06, 2008 | 49.56 | 49.73 | 48.73 | 49.30 | 1,233,782 | -0.86(-1.71%) |
May 05, 2008 | 49.62 | 50.50 | 49.62 | 50.16 | 953,278 | -0.12(-0.25%) |
May 02, 2008 | 51.16 | 51.38 | 49.98 | 50.28 | 984,992 | -0.37(-0.72%) |
May 01, 2008 | 49.11 | 51.13 | 47.91 | 50.65 | 1,032,944 | +1.37(+2.79%) |
Apr 30, 2008 | 50.08 | 50.47 | 49.20 | 49.28 | 1,123,663 | -0.64(-1.28%) |
Apr 29, 2008 | 49.73 | 49.99 | 48.59 | 49.92 | 1,270,766 | +0.41(+0.83%) |
Apr 28, 2008 | 48.10 | 49.56 | 48.10 | 49.51 | 1,119,038 | +1.37(+2.84%) |
Apr 25, 2008 | 48.10 | 48.23 | 47.30 | 48.14 | 872,463 | +0.57(+1.20%) |
Apr 24, 2008 | 46.54 | 47.71 | 45.67 | 47.57 | 1,158,609 | +1.11(+2.39%) |
Apr 23, 2008 | 47.89 | 47.89 | 45.69 | 46.46 | 1,516,014 | -1.42(-2.96%) |
Apr 22, 2008 | 46.48 | 48.02 | 46.48 | 47.88 | 1,275,760 | +0.77(+1.64%) |
Apr 21, 2008 | 46.78 | 47.17 | 46.05 | 47.10 | 1,183,137 | -0.14(-0.30%) |
Apr 18, 2008 | 46.57 | 48.58 | 45.67 | 47.24 | 4,417,796 | +5.06(+11.99%) |
Apr 17, 2008 | 42.18 | 42.47 | 41.42 | 42.19 | 1,552,099 | -0.46(-1.07%) |
Apr 16, 2008 | 42.09 | 43.66 | 41.72 | 42.64 | 1,496,437 | +0.95(+2.27%) |
Apr 15, 2008 | 40.64 | 41.78 | 40.64 | 41.69 | 805,207 | +1.30(+3.22%) |
Apr 14, 2008 | 40.46 | 40.77 | 40.24 | 40.40 | 658,016 | +0.01(+0.02%) |
Apr 11, 2008 | 41.16 | 41.16 | 39.79 | 40.39 | 1,255,960 | -1.23(-2.96%) |
Apr 10, 2008 | 41.47 | 42.02 | 41.33 | 41.62 | 793,254 | +0.01(+0.02%) |
Apr 09, 2008 | 43.34 | 43.36 | 41.51 | 41.61 | 1,079,382 | -1.64(-3.80%) |
Apr 08, 2008 | 43.63 | 44.19 | 43.06 | 43.26 | 1,514,581 | -0.06(-0.14%) |
Apr 07, 2008 | 44.29 | 44.40 | 43.14 | 43.32 | 660,845 | -0.73(-1.65%) |
Apr 04, 2008 | 43.54 | 44.25 | 43.21 | 44.04 | 996,295 | +0.22(+0.50%) |
Apr 03, 2008 | 43.11 | 43.99 | 42.89 | 43.82 | 874,860 | +0.49(+1.14%) |
Apr 02, 2008 | 43.54 | 44.11 | 43.02 | 43.33 | 866,420 | -0.12(-0.27%) |
Apr 01, 2008 | 41.62 | 43.49 | 41.39 | 43.45 | 854,290 | +2.15(+5.21%) |
Mar 31, 2008 | 41.76 | 41.80 | 40.78 | 41.30 | 735,490 | -0.31(-0.74%) |
Mar 28, 2008 | 41.40 | 42.03 | 41.03 | 41.61 | 530,974 | +0.29(+0.69%) |
Mar 27, 2008 | 42.16 | 42.81 | 41.28 | 41.32 | 635,039 | -0.93(-2.21%) |
Mar 26, 2008 | 42.94 | 42.94 | 41.86 | 42.25 | 989,000 | -1.01(-2.32%) |
Mar 25, 2008 | 43.46 | 43.84 | 42.04 | 43.26 | 938,141 | -0.11(-0.25%) |
Mar 24, 2008 | 41.34 | 43.51 | 41.34 | 43.37 | 1,238,463 | +2.18(+5.29%) |
Mar 21, 2008 | 40.79 | 41.55 | 40.31 | 41.19 | 1,540,405 | +0.00(+0.00%) |
Mar 20, 2008 | 40.79 | 41.55 | 40.31 | 41.19 | 1,540,405 | +0.34(+0.83%) |
Mar 19, 2008 | 42.39 | 43.30 | 40.83 | 40.85 | 1,337,348 | -1.42(-3.35%) |
Mar 18, 2008 | 41.29 | 42.39 | 40.74 | 42.27 | 1,654,540 | +1.89(+4.69%) |
Mar 17, 2008 | 39.54 | 40.75 | 39.30 | 40.37 | 2,328,566 | -0.11(-0.27%) |
Mar 14, 2008 | 40.50 | 41.12 | 38.97 | 40.48 | 1,914,831 | +0.23(+0.58%) |
Mar 13, 2008 | 39.27 | 40.37 | 38.73 | 40.25 | 985,842 | +0.37(+0.92%) |
Mar 12, 2008 | 40.42 | 40.64 | 39.82 | 39.88 | 697,695 | -0.57(-1.40%) |
Mar 11, 2008 | 40.20 | 40.50 | 39.55 | 40.45 | 1,154,263 | +1.42(+3.63%) |
Mar 10, 2008 | 40.36 | 40.59 | 39.03 | 39.03 | 1,362,968 | -1.31(-3.26%) |
Mar 07, 2008 | 41.85 | 42.10 | 40.01 | 40.34 | 1,955,998 | -2.16(-5.08%) |
Mar 06, 2008 | 42.90 | 43.24 | 42.33 | 42.50 | 899,448 | -0.54(-1.26%) |
Mar 05, 2008 | 42.77 | 43.22 | 42.59 | 43.05 | 1,273,793 | +0.34(+0.81%) |
Mar 04, 2008 | 42.20 | 42.78 | 41.71 | 42.70 | 1,158,897 | +0.15(+0.34%) |