Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.04 | 43.29 | 42.67 | 42.76 | 1,871,447 | -0.25(-0.59%) |
May 29, 2008 | 42.32 | 43.75 | 41.93 | 43.01 | 2,393,438 | +0.83(+1.98%) |
May 28, 2008 | 42.66 | 42.85 | 41.60 | 42.18 | 3,176,787 | -0.46(-1.08%) |
May 27, 2008 | 41.96 | 42.77 | 41.72 | 42.64 | 2,442,881 | +0.72(+1.71%) |
May 26, 2008 | 42.79 | 42.89 | 41.84 | 41.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.79 | 42.89 | 41.84 | 41.92 | 2,068,876 | -1.04(-2.42%) |
May 22, 2008 | 42.66 | 43.52 | 42.37 | 42.97 | 2,062,960 | +0.41(+0.97%) |
May 21, 2008 | 43.98 | 44.24 | 42.34 | 42.55 | 2,048,866 | -1.44(-3.27%) |
May 20, 2008 | 44.34 | 44.34 | 43.55 | 43.99 | 3,000,983 | -0.39(-0.88%) |
May 19, 2008 | 45.19 | 45.40 | 44.23 | 44.38 | 1,896,491 | -0.60(-1.34%) |
May 16, 2008 | 45.41 | 45.79 | 44.71 | 44.98 | 2,636,711 | -0.26(-0.58%) |
May 15, 2008 | 44.11 | 45.39 | 44.11 | 45.25 | 2,644,809 | +0.95(+2.13%) |
May 14, 2008 | 44.26 | 44.75 | 43.97 | 44.30 | 2,856,302 | +0.33(+0.74%) |
May 13, 2008 | 44.59 | 44.63 | 43.82 | 43.97 | 3,244,644 | -0.41(-0.93%) |
May 12, 2008 | 44.02 | 44.50 | 43.69 | 44.39 | 3,337,899 | +0.61(+1.40%) |
May 09, 2008 | 43.15 | 44.34 | 42.84 | 43.78 | 5,386,152 | +0.09(+0.20%) |
May 08, 2008 | 44.78 | 44.78 | 43.24 | 43.69 | 6,782,644 | -0.82(-1.84%) |
May 07, 2008 | 45.21 | 45.60 | 44.27 | 44.51 | 17,232,912 | -0.23(-0.52%) |
May 06, 2008 | 47.72 | 47.72 | 44.74 | 44.74 | 9,464,308 | -5.13(-10.29%) |
May 05, 2008 | 51.32 | 51.32 | 49.13 | 49.87 | 2,654,723 | -1.68(-3.25%) |
May 02, 2008 | 50.64 | 52.06 | 50.08 | 51.55 | 2,510,003 | +2.20(+4.46%) |
May 01, 2008 | 48.28 | 49.50 | 47.81 | 49.35 | 2,844,193 | +1.45(+3.02%) |
Apr 30, 2008 | 48.98 | 49.17 | 47.81 | 47.90 | 1,611,758 | -0.88(-1.81%) |
Apr 29, 2008 | 49.01 | 49.27 | 48.23 | 48.78 | 1,365,984 | -0.21(-0.42%) |
Apr 28, 2008 | 49.62 | 49.98 | 48.89 | 48.99 | 1,594,969 | -0.19(-0.39%) |
Apr 25, 2008 | 49.34 | 49.85 | 47.92 | 49.18 | 1,192,997 | +0.18(+0.37%) |
Apr 24, 2008 | 47.07 | 49.37 | 46.98 | 49.00 | 1,757,814 | +2.11(+4.51%) |
Apr 23, 2008 | 46.65 | 47.08 | 45.90 | 46.88 | 1,465,325 | +0.74(+1.60%) |
Apr 22, 2008 | 46.56 | 46.75 | 45.95 | 46.14 | 1,690,359 | -0.22(-0.48%) |
Apr 21, 2008 | 46.41 | 46.55 | 45.98 | 46.37 | 1,184,487 | -0.24(-0.51%) |
Apr 18, 2008 | 45.72 | 47.30 | 45.69 | 46.60 | 3,652,669 | +1.41(+3.13%) |
Apr 17, 2008 | 45.75 | 45.85 | 44.43 | 45.19 | 3,414,138 | -0.79(-1.71%) |
Apr 16, 2008 | 44.66 | 46.02 | 44.41 | 45.98 | 2,891,480 | +1.79(+4.05%) |
Apr 15, 2008 | 44.02 | 44.45 | 43.42 | 44.19 | 1,735,120 | +0.37(+0.85%) |
Apr 14, 2008 | 44.64 | 44.66 | 43.70 | 43.82 | 1,422,813 | -0.78(-1.75%) |
Apr 11, 2008 | 44.98 | 45.99 | 44.41 | 44.59 | 1,462,724 | -1.26(-2.76%) |
Apr 10, 2008 | 45.38 | 46.61 | 45.21 | 45.86 | 1,250,088 | +0.37(+0.82%) |
Apr 09, 2008 | 46.76 | 46.76 | 45.46 | 45.48 | 1,330,323 | -1.28(-2.74%) |
Apr 08, 2008 | 47.57 | 47.67 | 46.37 | 46.76 | 1,598,803 | -1.02(-2.13%) |
Apr 07, 2008 | 47.76 | 48.48 | 46.87 | 47.78 | 1,604,446 | +0.71(+1.50%) |
Apr 04, 2008 | 47.22 | 47.90 | 46.29 | 47.07 | 1,469,767 | -0.13(-0.29%) |
Apr 03, 2008 | 46.60 | 47.65 | 46.06 | 47.21 | 1,524,495 | +0.48(+1.04%) |
Apr 02, 2008 | 47.31 | 47.60 | 45.99 | 46.72 | 2,390,744 | +0.10(+0.22%) |
Apr 01, 2008 | 45.29 | 46.88 | 45.13 | 46.62 | 3,478,323 | +2.14(+4.81%) |
Mar 31, 2008 | 42.95 | 45.09 | 42.12 | 44.48 | 3,054,565 | +1.48(+3.44%) |
Mar 28, 2008 | 44.64 | 45.26 | 42.83 | 43.01 | 4,862,027 | -1.43(-3.22%) |
Mar 27, 2008 | 46.05 | 46.05 | 44.38 | 44.44 | 2,165,175 | -1.45(-3.15%) |
Mar 26, 2008 | 46.85 | 46.85 | 45.52 | 45.88 | 2,363,754 | -1.12(-2.38%) |
Mar 25, 2008 | 46.19 | 47.60 | 46.09 | 47.00 | 2,977,842 | +0.45(+0.97%) |
Mar 24, 2008 | 44.73 | 47.66 | 44.62 | 46.55 | 3,950,699 | +2.10(+4.72%) |
Mar 21, 2008 | 42.35 | 44.45 | 42.15 | 44.45 | 3,001,226 | +0.00(+0.00%) |
Mar 20, 2008 | 42.35 | 44.45 | 42.15 | 44.45 | 3,001,226 | +2.30(+5.47%) |
Mar 19, 2008 | 44.07 | 44.89 | 42.06 | 42.15 | 3,768,535 | -1.59(-3.63%) |
Mar 18, 2008 | 43.39 | 44.57 | 42.79 | 43.74 | 6,037,336 | +1.84(+4.40%) |
Mar 17, 2008 | 42.16 | 44.35 | 40.93 | 41.89 | 7,872,305 | -4.78(-10.23%) |
Mar 14, 2008 | 48.34 | 49.58 | 45.43 | 46.67 | 4,174,336 | -2.46(-5.01%) |
Mar 13, 2008 | 48.07 | 49.62 | 47.04 | 49.13 | 3,255,794 | -0.17(-0.34%) |
Mar 12, 2008 | 50.90 | 51.36 | 49.20 | 49.30 | 1,785,680 | -1.53(-3.00%) |
Mar 11, 2008 | 49.21 | 50.90 | 48.17 | 50.82 | 2,881,019 | +3.74(+7.95%) |
Mar 10, 2008 | 50.06 | 50.43 | 47.08 | 47.08 | 3,446,868 | -3.16(-6.29%) |
Mar 07, 2008 | 49.27 | 51.85 | 49.18 | 50.24 | 1,994,139 | -0.27(-0.53%) |
Mar 06, 2008 | 50.94 | 51.09 | 50.42 | 50.51 | 3,032,188 | -0.73(-1.43%) |
Mar 05, 2008 | 52.79 | 52.79 | 50.75 | 51.25 | 2,585,384 | -0.18(-0.36%) |
Mar 04, 2008 | 51.07 | 51.65 | 50.66 | 51.43 | 2,722,435 | -0.20(-0.38%) |