Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 44.56 | 44.56 | 43.26 | 43.48 | 3,765,631 | -0.80(-1.80%) |
May 29, 2008 | 43.97 | 44.62 | 43.78 | 44.28 | 3,917,437 | +0.30(+0.69%) |
May 28, 2008 | 44.71 | 44.77 | 43.28 | 43.97 | 3,019,451 | -0.64(-1.44%) |
May 27, 2008 | 44.27 | 44.90 | 44.09 | 44.62 | 2,440,498 | +0.39(+0.89%) |
May 26, 2008 | 44.80 | 44.88 | 44.18 | 44.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.80 | 44.88 | 44.18 | 44.22 | 1,782,048 | -0.91(-2.01%) |
May 22, 2008 | 44.47 | 45.35 | 44.25 | 45.13 | 2,699,639 | +0.66(+1.48%) |
May 21, 2008 | 45.15 | 45.62 | 44.37 | 44.48 | 3,207,931 | -0.54(-1.20%) |
May 20, 2008 | 45.10 | 45.29 | 44.75 | 45.02 | 3,078,559 | -0.49(-1.07%) |
May 19, 2008 | 46.11 | 46.64 | 45.41 | 45.50 | 2,602,152 | -0.49(-1.06%) |
May 16, 2008 | 46.95 | 46.95 | 45.54 | 45.99 | 3,028,951 | -0.97(-2.06%) |
May 15, 2008 | 45.93 | 46.96 | 45.68 | 46.96 | 2,377,990 | +0.96(+2.09%) |
May 14, 2008 | 45.81 | 46.27 | 45.69 | 46.00 | 2,113,322 | +0.30(+0.67%) |
May 13, 2008 | 46.05 | 46.34 | 45.56 | 45.69 | 2,574,964 | -0.37(-0.79%) |
May 12, 2008 | 45.61 | 46.06 | 45.40 | 46.06 | 2,339,516 | +0.71(+1.57%) |
May 09, 2008 | 44.79 | 46.17 | 44.46 | 45.35 | 2,173,202 | -0.63(-1.37%) |
May 08, 2008 | 46.65 | 46.81 | 45.61 | 45.98 | 2,651,177 | -0.57(-1.22%) |
May 07, 2008 | 47.64 | 48.12 | 46.40 | 46.55 | 3,726,799 | -1.25(-2.62%) |
May 06, 2008 | 46.87 | 48.01 | 46.54 | 47.80 | 3,421,163 | +0.37(+0.78%) |
May 05, 2008 | 47.62 | 47.82 | 47.00 | 47.43 | 2,128,034 | -0.39(-0.81%) |
May 02, 2008 | 48.93 | 49.40 | 47.47 | 47.81 | 3,369,581 | -0.74(-1.52%) |
May 01, 2008 | 47.03 | 48.84 | 46.94 | 48.55 | 4,832,982 | +1.62(+3.45%) |
Apr 30, 2008 | 46.53 | 47.66 | 46.30 | 46.93 | 4,873,146 | +0.41(+0.89%) |
Apr 29, 2008 | 47.09 | 47.51 | 46.40 | 46.52 | 2,716,226 | -0.56(-1.19%) |
Apr 28, 2008 | 47.74 | 47.74 | 47.01 | 47.08 | 3,501,451 | -0.68(-1.42%) |
Apr 25, 2008 | 46.53 | 47.83 | 46.16 | 47.76 | 3,185,287 | +1.37(+2.95%) |
Apr 24, 2008 | 45.02 | 46.68 | 44.88 | 46.39 | 3,781,122 | +1.58(+3.52%) |
Apr 23, 2008 | 44.60 | 45.51 | 44.59 | 44.81 | 4,427,254 | +0.33(+0.75%) |
Apr 22, 2008 | 43.97 | 44.73 | 43.56 | 44.48 | 3,508,229 | +0.30(+0.67%) |
Apr 21, 2008 | 44.75 | 45.01 | 43.87 | 44.18 | 2,950,612 | -0.82(-1.82%) |
Apr 18, 2008 | 45.83 | 46.59 | 44.67 | 45.00 | 4,228,761 | +0.24(+0.53%) |
Apr 17, 2008 | 43.04 | 45.17 | 42.71 | 44.77 | 4,537,254 | +0.51(+1.16%) |
Apr 16, 2008 | 43.13 | 44.33 | 42.97 | 44.25 | 4,413,782 | +1.86(+4.39%) |
Apr 15, 2008 | 42.28 | 43.33 | 42.05 | 42.39 | 5,303,461 | +0.55(+1.33%) |
Apr 14, 2008 | 43.37 | 43.40 | 41.80 | 41.84 | 5,194,139 | -1.64(-3.77%) |
Apr 11, 2008 | 43.27 | 44.48 | 42.63 | 43.47 | 4,481,826 | -0.31(-0.71%) |
Apr 10, 2008 | 44.45 | 44.52 | 43.29 | 43.78 | 4,930,299 | -0.96(-2.15%) |
Apr 09, 2008 | 45.02 | 45.99 | 44.62 | 44.75 | 4,669,622 | -0.51(-1.14%) |
Apr 08, 2008 | 45.84 | 46.09 | 44.96 | 45.26 | 3,056,129 | -0.81(-1.76%) |
Apr 07, 2008 | 46.08 | 46.95 | 45.89 | 46.07 | 2,813,243 | +0.24(+0.52%) |
Apr 04, 2008 | 46.37 | 46.44 | 45.61 | 45.84 | 5,013,596 | -0.52(-1.12%) |
Apr 03, 2008 | 46.30 | 46.92 | 45.63 | 46.36 | 3,643,445 | -0.39(-0.84%) |
Apr 02, 2008 | 47.03 | 47.89 | 46.58 | 46.75 | 4,230,678 | -0.29(-0.62%) |
Apr 01, 2008 | 45.10 | 47.11 | 45.10 | 47.04 | 5,512,616 | +2.67(+6.01%) |
Mar 31, 2008 | 44.43 | 45.38 | 44.19 | 44.37 | 4,137,832 | -0.16(-0.36%) |
Mar 28, 2008 | 46.00 | 46.05 | 44.37 | 44.54 | 5,404,723 | -1.33(-2.91%) |
Mar 27, 2008 | 45.34 | 47.24 | 44.45 | 45.87 | 9,553,190 | +0.87(+1.94%) |
Mar 26, 2008 | 45.58 | 45.88 | 44.79 | 45.00 | 7,180,805 | -0.91(-1.98%) |
Mar 25, 2008 | 46.02 | 46.61 | 45.48 | 45.90 | 5,974,987 | -0.66(-1.42%) |
Mar 24, 2008 | 45.17 | 48.18 | 45.17 | 46.57 | 7,249,197 | +0.88(+1.93%) |
Mar 21, 2008 | 43.31 | 45.96 | 42.97 | 45.69 | 7,548,796 | +0.00(+0.00%) |
Mar 20, 2008 | 43.31 | 45.96 | 43.14 | 45.69 | 7,548,796 | +2.71(+6.31%) |
Mar 19, 2008 | 43.64 | 44.45 | 42.55 | 42.97 | 7,544,586 | -0.54(-1.24%) |
Mar 18, 2008 | 42.40 | 43.62 | 41.88 | 43.51 | 6,578,376 | +1.83(+4.38%) |
Mar 17, 2008 | 39.79 | 42.15 | 38.58 | 41.69 | 8,071,522 | +0.85(+2.07%) |
Mar 14, 2008 | 41.96 | 42.76 | 39.74 | 40.84 | 9,289,735 | -1.06(-2.54%) |
Mar 13, 2008 | 40.67 | 42.19 | 40.16 | 41.90 | 6,565,597 | -0.33(-0.79%) |
Mar 12, 2008 | 42.30 | 44.08 | 42.23 | 42.23 | 5,698,882 | -0.43(-1.00%) |
Mar 11, 2008 | 40.41 | 42.78 | 40.41 | 42.66 | 5,350,919 | +3.21(+8.15%) |
Mar 10, 2008 | 40.10 | 40.71 | 39.22 | 39.45 | 3,802,853 | -0.70(-1.74%) |
Mar 07, 2008 | 39.12 | 40.75 | 38.63 | 40.14 | 6,906,096 | +0.79(+2.01%) |
Mar 06, 2008 | 40.33 | 40.33 | 39.28 | 39.35 | 4,479,573 | -1.26(-3.10%) |
Mar 05, 2008 | 40.85 | 41.86 | 40.20 | 40.61 | 4,683,696 | -0.40(-0.97%) |
Mar 04, 2008 | 40.20 | 41.34 | 39.45 | 41.01 | 6,611,185 | +0.36(+0.88%) |