Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.29 | 46.71 | 45.85 | 46.49 | 1,186,468 | +0.20(+0.43%) |
May 29, 2008 | 45.29 | 46.60 | 44.78 | 46.29 | 2,143,545 | +1.27(+2.81%) |
May 28, 2008 | 44.30 | 45.35 | 44.09 | 45.02 | 1,882,345 | +0.48(+1.08%) |
May 27, 2008 | 44.56 | 45.36 | 43.68 | 44.54 | 2,148,196 | -0.02(-0.04%) |
May 26, 2008 | 45.95 | 45.95 | 44.39 | 44.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.95 | 45.95 | 44.39 | 44.56 | 3,028,868 | -1.28(-2.78%) |
May 22, 2008 | 46.55 | 46.55 | 45.47 | 45.84 | 2,498,839 | -0.69(-1.48%) |
May 21, 2008 | 47.91 | 49.17 | 46.32 | 46.52 | 1,807,739 | -1.56(-3.24%) |
May 20, 2008 | 48.70 | 48.92 | 47.76 | 48.08 | 1,666,019 | -1.02(-2.08%) |
May 19, 2008 | 49.13 | 49.71 | 48.18 | 49.10 | 2,139,551 | -0.05(-0.10%) |
May 16, 2008 | 50.70 | 50.70 | 48.89 | 49.15 | 2,676,762 | -1.08(-2.14%) |
May 15, 2008 | 48.93 | 50.45 | 48.47 | 50.23 | 2,686,702 | +1.62(+3.32%) |
May 14, 2008 | 49.55 | 50.07 | 48.46 | 48.61 | 3,420,313 | +0.95(+2.00%) |
May 13, 2008 | 48.38 | 48.38 | 47.09 | 47.66 | 1,818,740 | -0.43(-0.88%) |
May 12, 2008 | 48.43 | 48.43 | 47.32 | 48.08 | 1,836,390 | -0.33(-0.68%) |
May 09, 2008 | 46.10 | 48.55 | 45.42 | 48.41 | 3,983,101 | +2.11(+4.55%) |
May 08, 2008 | 46.83 | 46.84 | 45.63 | 46.31 | 2,074,612 | -0.11(-0.24%) |
May 07, 2008 | 49.22 | 49.25 | 46.24 | 46.42 | 3,445,820 | -2.56(-5.23%) |
May 06, 2008 | 47.23 | 49.52 | 44.97 | 48.98 | 6,996,583 | +3.05(+6.64%) |
May 05, 2008 | 46.76 | 47.15 | 45.82 | 45.93 | 2,952,618 | -0.91(-1.94%) |
May 02, 2008 | 46.27 | 47.49 | 45.70 | 46.84 | 3,859,141 | +0.43(+0.94%) |
May 01, 2008 | 47.60 | 47.60 | 45.24 | 46.40 | 4,804,856 | -1.92(-3.97%) |
Apr 30, 2008 | 48.35 | 49.11 | 47.59 | 48.32 | 1,677,454 | +0.37(+0.77%) |
Apr 29, 2008 | 48.20 | 49.60 | 47.89 | 47.95 | 1,945,812 | -0.56(-1.15%) |
Apr 28, 2008 | 49.11 | 49.11 | 48.00 | 48.51 | 1,037,826 | -0.23(-0.47%) |
Apr 25, 2008 | 48.84 | 49.07 | 47.80 | 48.74 | 1,096,509 | +0.48(+1.00%) |
Apr 24, 2008 | 47.54 | 48.83 | 46.74 | 48.25 | 1,529,056 | +0.82(+1.73%) |
Apr 23, 2008 | 48.59 | 48.65 | 47.19 | 47.43 | 1,384,831 | -0.49(-1.02%) |
Apr 22, 2008 | 46.49 | 49.57 | 46.35 | 47.92 | 3,393,511 | +1.58(+3.40%) |
Apr 21, 2008 | 47.75 | 48.41 | 46.30 | 46.35 | 1,542,840 | -1.50(-3.14%) |
Apr 18, 2008 | 47.69 | 48.66 | 47.26 | 47.85 | 1,953,397 | +1.07(+2.28%) |
Apr 17, 2008 | 46.91 | 47.28 | 45.84 | 46.78 | 3,160,552 | +0.12(+0.26%) |
Apr 16, 2008 | 46.87 | 47.71 | 46.06 | 46.66 | 4,616,695 | -0.18(-0.38%) |
Apr 15, 2008 | 47.89 | 49.08 | 45.88 | 46.84 | 4,454,434 | -2.12(-4.32%) |
Apr 14, 2008 | 48.38 | 49.41 | 48.22 | 48.95 | 2,108,270 | +0.24(+0.48%) |
Apr 11, 2008 | 49.92 | 49.97 | 48.40 | 48.72 | 2,465,575 | -1.35(-2.70%) |
Apr 10, 2008 | 51.70 | 52.01 | 49.83 | 50.07 | 3,814,847 | -1.40(-2.72%) |
Apr 09, 2008 | 54.53 | 54.95 | 51.05 | 51.47 | 4,570,700 | -3.14(-5.74%) |
Apr 08, 2008 | 54.78 | 56.39 | 54.13 | 54.60 | 3,749,959 | -0.08(-0.14%) |
Apr 07, 2008 | 57.23 | 57.23 | 54.62 | 54.68 | 3,915,202 | -3.14(-5.42%) |
Apr 04, 2008 | 58.50 | 58.54 | 56.94 | 57.81 | 1,361,426 | -0.88(-1.50%) |
Apr 03, 2008 | 58.33 | 58.85 | 56.69 | 58.69 | 1,587,650 | +0.13(+0.23%) |
Apr 02, 2008 | 57.82 | 59.42 | 57.42 | 58.56 | 1,302,147 | +0.47(+0.81%) |
Apr 01, 2008 | 55.75 | 58.09 | 55.74 | 58.09 | 2,087,342 | +2.57(+4.63%) |
Mar 31, 2008 | 55.50 | 56.21 | 55.03 | 55.52 | 1,349,604 | +0.03(+0.05%) |
Mar 28, 2008 | 57.36 | 57.59 | 55.24 | 55.49 | 1,837,447 | -2.04(-3.55%) |
Mar 27, 2008 | 59.94 | 60.35 | 57.53 | 57.53 | 1,123,163 | -2.30(-3.84%) |
Mar 26, 2008 | 60.32 | 60.69 | 59.09 | 59.83 | 912,008 | -1.32(-2.16%) |
Mar 25, 2008 | 59.34 | 61.26 | 58.33 | 61.15 | 1,517,599 | +1.45(+2.42%) |
Mar 24, 2008 | 58.15 | 61.21 | 58.15 | 59.70 | 2,603,171 | +1.31(+2.25%) |
Mar 21, 2008 | 55.83 | 58.55 | 55.23 | 58.39 | 2,064,372 | +0.00(+0.00%) |
Mar 20, 2008 | 55.83 | 58.55 | 55.23 | 58.39 | 2,064,372 | +3.16(+5.71%) |
Mar 19, 2008 | 56.63 | 58.14 | 54.79 | 55.23 | 1,661,327 | -1.66(-2.92%) |
Mar 18, 2008 | 56.39 | 57.59 | 55.91 | 56.90 | 2,017,459 | +1.74(+3.15%) |
Mar 17, 2008 | 54.80 | 57.17 | 54.09 | 55.16 | 2,622,925 | -3.73(-6.34%) |
Mar 14, 2008 | 60.12 | 60.69 | 57.72 | 58.89 | 2,487,023 | -1.43(-2.36%) |
Mar 13, 2008 | 58.64 | 60.56 | 57.30 | 60.32 | 2,931,944 | +0.33(+0.55%) |
Mar 12, 2008 | 57.96 | 60.65 | 57.23 | 59.99 | 2,542,240 | +2.30(+3.98%) |
Mar 11, 2008 | 57.15 | 58.80 | 55.69 | 57.69 | 3,054,247 | +1.96(+3.51%) |
Mar 10, 2008 | 55.84 | 57.46 | 55.64 | 55.74 | 1,989,807 | -0.50(-0.89%) |
Mar 07, 2008 | 56.91 | 57.50 | 55.95 | 56.24 | 4,031,963 | -1.73(-2.98%) |
Mar 06, 2008 | 58.41 | 58.95 | 57.65 | 57.96 | 3,198,678 | -1.10(-1.86%) |
Mar 05, 2008 | 56.81 | 59.66 | 56.31 | 59.06 | 3,585,581 | +2.52(+4.46%) |
Mar 04, 2008 | 56.30 | 56.91 | 55.61 | 56.54 | 4,734,651 | -0.38(-0.66%) |