Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.77 | 47.01 | 46.70 | 46.88 | 1,091,578 | +0.36(+0.77%) |
May 29, 2008 | 46.33 | 46.73 | 46.22 | 46.52 | 1,249,107 | -0.36(-0.78%) |
May 28, 2008 | 46.79 | 46.89 | 46.45 | 46.88 | 411,394 | +0.28(+0.61%) |
May 27, 2008 | 46.44 | 46.64 | 46.31 | 46.60 | 1,232,056 | -0.21(-0.45%) |
May 26, 2008 | 47.21 | 47.25 | 46.65 | 46.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.21 | 47.25 | 46.65 | 46.81 | 2,406,894 | -0.57(-1.21%) |
May 22, 2008 | 47.14 | 47.47 | 47.14 | 47.39 | 1,098,563 | +0.40(+0.85%) |
May 21, 2008 | 47.46 | 47.57 | 46.94 | 46.99 | 495,354 | -0.44(-0.93%) |
May 20, 2008 | 47.53 | 47.58 | 47.22 | 47.43 | 1,553,067 | -0.19(-0.40%) |
May 19, 2008 | 47.77 | 47.95 | 47.53 | 47.63 | 680,555 | -0.29(-0.62%) |
May 16, 2008 | 47.50 | 47.92 | 47.41 | 47.92 | 331,505 | +0.66(+1.39%) |
May 15, 2008 | 46.88 | 47.38 | 46.84 | 47.26 | 366,057 | +0.51(+1.09%) |
May 14, 2008 | 46.81 | 47.05 | 46.75 | 46.76 | 1,541,747 | +0.09(+0.19%) |
May 13, 2008 | 46.59 | 46.78 | 46.49 | 46.67 | 426,626 | -0.24(-0.51%) |
May 12, 2008 | 46.46 | 46.95 | 46.38 | 46.90 | 588,699 | +0.54(+1.17%) |
May 09, 2008 | 46.11 | 46.41 | 46.11 | 46.36 | 148,907 | -0.09(-0.20%) |
May 08, 2008 | 46.43 | 46.68 | 46.41 | 46.45 | 584,592 | +0.28(+0.61%) |
May 07, 2008 | 46.85 | 46.86 | 46.16 | 46.17 | 1,282,089 | -0.97(-2.05%) |
May 06, 2008 | 46.63 | 47.14 | 46.56 | 47.14 | 510,845 | +0.36(+0.77%) |
May 05, 2008 | 46.73 | 46.96 | 46.70 | 46.78 | 2,330,187 | +0.07(+0.16%) |
May 02, 2008 | 46.85 | 46.95 | 46.55 | 46.70 | 403,801 | -0.11(-0.24%) |
May 01, 2008 | 46.05 | 46.84 | 46.05 | 46.82 | 1,552,237 | +0.49(+1.06%) |
Apr 30, 2008 | 46.20 | 46.69 | 46.20 | 46.33 | 445,646 | +0.17(+0.37%) |
Apr 29, 2008 | 46.08 | 46.27 | 46.08 | 46.16 | 1,206,112 | -0.28(-0.61%) |
Apr 28, 2008 | 46.57 | 46.70 | 46.44 | 46.44 | 871,212 | -0.04(-0.08%) |
Apr 25, 2008 | 46.44 | 46.51 | 46.25 | 46.47 | 344,239 | +0.26(+0.55%) |
Apr 24, 2008 | 46.02 | 46.36 | 45.69 | 46.22 | 275,581 | -0.26(-0.57%) |
Apr 23, 2008 | 46.10 | 46.61 | 45.94 | 46.48 | 1,519,458 | +0.17(+0.36%) |
Apr 22, 2008 | 46.49 | 46.56 | 46.09 | 46.31 | 774,186 | -0.52(-1.10%) |
Apr 21, 2008 | 46.63 | 46.86 | 46.44 | 46.83 | 765,258 | +0.21(+0.45%) |
Apr 18, 2008 | 46.45 | 46.66 | 46.39 | 46.62 | 1,062,507 | +0.54(+1.16%) |
Apr 17, 2008 | 46.00 | 46.22 | 45.93 | 46.09 | 1,052,977 | -0.66(-1.41%) |
Apr 16, 2008 | 46.13 | 46.78 | 46.12 | 46.74 | 3,940,216 | +1.33(+2.92%) |
Apr 15, 2008 | 45.41 | 45.45 | 45.14 | 45.42 | 178,438 | +0.23(+0.51%) |
Apr 14, 2008 | 45.17 | 45.32 | 45.06 | 45.19 | 2,660,427 | +0.07(+0.15%) |
Apr 11, 2008 | 45.38 | 45.51 | 44.94 | 45.12 | 402,031 | -0.68(-1.48%) |
Apr 10, 2008 | 45.67 | 45.92 | 45.40 | 45.80 | 770,022 | -0.17(-0.37%) |
Apr 09, 2008 | 46.21 | 46.27 | 45.83 | 45.97 | 695,047 | -0.25(-0.53%) |
Apr 08, 2008 | 45.93 | 46.22 | 45.87 | 46.22 | 1,388,629 | -0.20(-0.44%) |
Apr 07, 2008 | 46.61 | 46.65 | 46.36 | 46.42 | 1,996,129 | +0.26(+0.57%) |
Apr 04, 2008 | 46.13 | 46.29 | 45.76 | 46.16 | 2,061,753 | +0.14(+0.30%) |
Apr 03, 2008 | 45.42 | 46.21 | 45.38 | 46.02 | 5,434,324 | +0.07(+0.15%) |
Apr 02, 2008 | 45.77 | 46.07 | 45.54 | 45.95 | 1,416,612 | +0.04(+0.08%) |
Apr 01, 2008 | 44.87 | 45.96 | 44.87 | 45.92 | 834,337 | +1.37(+3.07%) |
Mar 31, 2008 | 44.37 | 44.81 | 44.35 | 44.55 | 851,162 | +0.34(+0.77%) |
Mar 28, 2008 | 44.49 | 44.59 | 44.11 | 44.21 | 290,034 | +0.04(+0.10%) |
Mar 27, 2008 | 44.91 | 44.91 | 44.17 | 44.17 | 522,140 | -0.13(-0.30%) |
Mar 26, 2008 | 44.00 | 44.39 | 43.83 | 44.30 | 568,053 | +0.26(+0.60%) |
Mar 25, 2008 | 43.61 | 44.05 | 43.33 | 44.03 | 345,191 | +0.80(+1.86%) |
Mar 24, 2008 | 42.61 | 43.38 | 42.54 | 43.23 | 1,845,881 | +0.89(+2.11%) |
Mar 21, 2008 | 41.63 | 42.51 | 41.48 | 42.34 | 543,226 | +0.00(+0.00%) |
Mar 20, 2008 | 41.63 | 42.51 | 41.48 | 42.34 | 543,226 | +0.37(+0.89%) |
Mar 19, 2008 | 43.15 | 43.26 | 41.92 | 41.97 | 706,916 | -1.58(-3.63%) |
Mar 18, 2008 | 43.01 | 43.61 | 42.96 | 43.55 | 7,538,855 | +1.14(+2.68%) |
Mar 17, 2008 | 41.84 | 42.69 | 41.81 | 42.41 | 955,961 | -0.51(-1.19%) |
Mar 14, 2008 | 43.93 | 43.97 | 42.50 | 42.92 | 2,235,581 | -0.88(-2.00%) |
Mar 13, 2008 | 42.99 | 43.92 | 42.74 | 43.80 | 2,332,780 | +0.18(+0.41%) |
Mar 12, 2008 | 43.87 | 43.98 | 43.51 | 43.62 | 911,699 | -0.02(-0.04%) |
Mar 11, 2008 | 43.35 | 43.66 | 42.69 | 43.63 | 812,526 | +1.52(+3.60%) |
Mar 10, 2008 | 42.77 | 42.79 | 42.00 | 42.12 | 1,360,300 | -0.43(-1.01%) |
Mar 07, 2008 | 42.52 | 43.06 | 42.33 | 42.55 | 1,521,729 | -0.46(-1.07%) |
Mar 06, 2008 | 43.62 | 43.63 | 42.96 | 43.01 | 3,491,693 | -0.43(-1.00%) |
Mar 05, 2008 | 43.27 | 43.85 | 43.17 | 43.44 | 4,229,320 | +0.56(+1.31%) |
Mar 04, 2008 | 42.85 | 43.12 | 42.45 | 42.88 | 2,922,079 | -0.65(-1.49%) |