Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 47.31 | 47.62 | 46.73 | 46.75 | 4,409,523 | -0.17(-0.36%) |
May 29, 2008 | 46.23 | 47.32 | 45.78 | 46.91 | 1,682,183 | +0.86(+1.86%) |
May 28, 2008 | 46.21 | 46.22 | 45.57 | 46.06 | 2,396,513 | +0.19(+0.41%) |
May 27, 2008 | 45.30 | 45.91 | 44.89 | 45.87 | 2,509,040 | +0.66(+1.46%) |
May 26, 2008 | 45.94 | 46.36 | 44.96 | 45.21 | 2,472,076 | +0.00(+0.00%) |
May 23, 2008 | 45.94 | 46.36 | 44.96 | 45.21 | 2,472,076 | -1.24(-2.67%) |
May 22, 2008 | 46.09 | 46.83 | 45.84 | 46.45 | 1,660,243 | +0.38(+0.82%) |
May 21, 2008 | 47.23 | 47.69 | 45.90 | 46.07 | 1,941,266 | -0.91(-1.93%) |
May 20, 2008 | 47.23 | 48.02 | 46.74 | 46.98 | 1,340,796 | -0.54(-1.14%) |
May 19, 2008 | 46.92 | 48.81 | 46.85 | 47.52 | 2,694,376 | +1.03(+2.21%) |
May 16, 2008 | 47.64 | 47.64 | 46.14 | 46.49 | 2,938,884 | -0.96(-2.02%) |
May 15, 2008 | 47.37 | 47.70 | 46.85 | 47.45 | 1,984,822 | -0.16(-0.34%) |
May 14, 2008 | 47.26 | 48.27 | 46.96 | 47.61 | 1,771,925 | +0.44(+0.94%) |
May 13, 2008 | 47.11 | 47.17 | 46.49 | 47.17 | 1,750,671 | +0.12(+0.25%) |
May 12, 2008 | 46.33 | 47.09 | 45.88 | 47.05 | 2,097,780 | +0.72(+1.56%) |
May 09, 2008 | 46.09 | 46.60 | 45.86 | 46.33 | 1,618,811 | -0.30(-0.65%) |
May 08, 2008 | 46.65 | 46.97 | 45.97 | 46.63 | 1,991,055 | +0.40(+0.86%) |
May 07, 2008 | 48.57 | 48.73 | 46.19 | 46.23 | 3,468,847 | -2.52(-5.17%) |
May 06, 2008 | 48.01 | 48.82 | 47.15 | 48.75 | 1,987,223 | +1.10(+2.31%) |
May 05, 2008 | 47.47 | 48.02 | 46.99 | 47.65 | 1,637,021 | +0.21(+0.44%) |
May 02, 2008 | 47.94 | 48.53 | 46.99 | 47.44 | 2,638,292 | -0.11(-0.23%) |
May 01, 2008 | 45.76 | 47.64 | 45.49 | 47.55 | 4,010,236 | +2.12(+4.67%) |
Apr 30, 2008 | 45.64 | 46.61 | 45.30 | 45.43 | 2,757,487 | +0.01(+0.02%) |
Apr 29, 2008 | 45.18 | 45.75 | 44.91 | 45.42 | 1,621,106 | +0.14(+0.32%) |
Apr 28, 2008 | 44.72 | 45.75 | 44.72 | 45.28 | 1,756,079 | +0.11(+0.24%) |
Apr 25, 2008 | 45.65 | 45.65 | 44.66 | 45.17 | 1,522,267 | -0.59(-1.28%) |
Apr 24, 2008 | 45.23 | 45.97 | 44.09 | 45.75 | 3,336,301 | +0.58(+1.28%) |
Apr 23, 2008 | 44.44 | 45.51 | 44.24 | 45.17 | 5,568,712 | +2.15(+5.00%) |
Apr 22, 2008 | 42.83 | 43.44 | 41.98 | 43.02 | 2,764,768 | +0.09(+0.20%) |
Apr 21, 2008 | 43.42 | 43.55 | 42.51 | 42.93 | 2,222,391 | -0.70(-1.61%) |
Apr 18, 2008 | 43.50 | 43.66 | 42.88 | 43.64 | 2,294,815 | +1.20(+2.82%) |
Apr 17, 2008 | 43.27 | 43.29 | 41.93 | 42.44 | 1,566,034 | -0.92(-2.12%) |
Apr 16, 2008 | 42.34 | 43.45 | 42.22 | 43.36 | 2,282,091 | +1.15(+2.71%) |
Apr 15, 2008 | 41.84 | 42.22 | 41.35 | 42.22 | 1,971,779 | +0.49(+1.16%) |
Apr 14, 2008 | 41.51 | 42.08 | 41.34 | 41.73 | 1,899,217 | +0.14(+0.33%) |
Apr 11, 2008 | 41.56 | 42.19 | 41.35 | 41.59 | 2,711,861 | -0.26(-0.62%) |
Apr 10, 2008 | 42.11 | 42.11 | 41.32 | 41.85 | 2,989,790 | -0.15(-0.36%) |
Apr 09, 2008 | 42.41 | 43.09 | 41.85 | 42.01 | 3,100,009 | -0.51(-1.21%) |
Apr 08, 2008 | 43.14 | 43.48 | 42.25 | 42.52 | 2,590,714 | -0.84(-1.94%) |
Apr 07, 2008 | 42.33 | 44.02 | 42.33 | 43.36 | 3,949,342 | +0.64(+1.49%) |
Apr 04, 2008 | 41.96 | 43.07 | 41.56 | 42.72 | 4,118,268 | +1.09(+2.63%) |
Apr 03, 2008 | 42.33 | 42.47 | 41.24 | 41.63 | 3,945,342 | -0.86(-2.01%) |
Apr 02, 2008 | 41.46 | 42.74 | 41.46 | 42.49 | 3,556,381 | +1.00(+2.41%) |
Apr 01, 2008 | 40.04 | 41.51 | 39.45 | 41.49 | 3,994,951 | +2.06(+5.22%) |
Mar 31, 2008 | 39.56 | 39.56 | 38.83 | 39.43 | 3,034,784 | -0.14(-0.35%) |
Mar 28, 2008 | 40.27 | 40.55 | 39.46 | 39.56 | 2,493,860 | -0.34(-0.85%) |
Mar 27, 2008 | 40.57 | 40.85 | 39.86 | 39.91 | 2,697,976 | -0.86(-2.10%) |
Mar 26, 2008 | 41.25 | 41.46 | 40.17 | 40.76 | 1,692,186 | -0.57(-1.39%) |
Mar 25, 2008 | 41.10 | 41.64 | 40.15 | 41.33 | 3,447,083 | -0.59(-1.42%) |
Mar 24, 2008 | 39.85 | 42.13 | 39.80 | 41.93 | 3,828,594 | +2.05(+5.14%) |
Mar 21, 2008 | 39.25 | 39.89 | 38.43 | 39.88 | 4,423,506 | +0.00(+0.00%) |
Mar 20, 2008 | 39.25 | 39.89 | 38.43 | 39.88 | 4,423,506 | +1.32(+3.42%) |
Mar 19, 2008 | 39.69 | 39.86 | 38.56 | 38.56 | 3,042,867 | -0.94(-2.39%) |
Mar 18, 2008 | 37.98 | 39.51 | 37.69 | 39.50 | 3,892,281 | +2.15(+5.76%) |
Mar 17, 2008 | 38.79 | 39.32 | 37.29 | 37.35 | 4,181,337 | -0.82(-2.15%) |
Mar 14, 2008 | 39.25 | 39.26 | 37.60 | 38.17 | 2,210,590 | -0.73(-1.88%) |
Mar 13, 2008 | 37.85 | 39.42 | 37.48 | 38.90 | 2,268,609 | +0.63(+1.65%) |
Mar 12, 2008 | 38.14 | 39.02 | 38.05 | 38.27 | 2,619,480 | +0.09(+0.23%) |
Mar 11, 2008 | 36.32 | 38.18 | 36.32 | 38.18 | 2,227,561 | +2.04(+5.66%) |
Mar 10, 2008 | 37.69 | 37.93 | 36.00 | 36.14 | 2,873,309 | -1.54(-4.10%) |
Mar 07, 2008 | 37.54 | 38.55 | 37.16 | 37.68 | 1,919,105 | -0.07(-0.17%) |
Mar 06, 2008 | 38.26 | 38.76 | 37.70 | 37.75 | 1,885,862 | -0.52(-1.36%) |
Mar 05, 2008 | 37.43 | 38.54 | 37.28 | 38.27 | 2,023,843 | +0.84(+2.25%) |
Mar 04, 2008 | 36.96 | 37.68 | 36.63 | 37.43 | 2,667,905 | +0.17(+0.47%) |