Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 47.47 | 47.93 | 47.37 | 47.66 | 5,402,223 | +0.30(+0.64%) |
May 29, 2008 | 46.84 | 47.56 | 46.84 | 47.36 | 5,731,011 | +0.30(+0.63%) |
May 28, 2008 | 47.11 | 47.12 | 46.34 | 47.06 | 3,734,606 | +0.40(+0.86%) |
May 27, 2008 | 46.21 | 46.75 | 46.21 | 46.66 | 3,351,783 | +0.54(+1.16%) |
May 26, 2008 | 46.09 | 46.42 | 45.87 | 46.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.09 | 46.42 | 45.87 | 46.13 | 3,115,774 | -0.45(-0.97%) |
May 22, 2008 | 46.10 | 46.72 | 46.05 | 46.58 | 4,029,426 | +0.35(+0.75%) |
May 21, 2008 | 47.00 | 47.00 | 46.08 | 46.23 | 5,446,237 | -0.54(-1.16%) |
May 20, 2008 | 46.99 | 47.10 | 46.44 | 46.78 | 3,742,858 | -0.51(-1.07%) |
May 19, 2008 | 46.91 | 47.72 | 46.78 | 47.28 | 5,622,791 | +0.43(+0.92%) |
May 16, 2008 | 46.91 | 46.97 | 46.59 | 46.85 | 3,449,083 | +0.19(+0.41%) |
May 15, 2008 | 46.55 | 46.71 | 45.95 | 46.66 | 4,943,249 | +0.44(+0.95%) |
May 14, 2008 | 45.93 | 46.63 | 45.60 | 46.22 | 6,386,766 | +0.68(+1.50%) |
May 13, 2008 | 45.18 | 45.69 | 45.16 | 45.54 | 4,015,615 | +0.33(+0.72%) |
May 12, 2008 | 44.85 | 45.48 | 44.67 | 45.22 | 4,856,640 | +0.39(+0.86%) |
May 09, 2008 | 44.67 | 45.03 | 44.47 | 44.83 | 2,446,336 | -0.30(-0.67%) |
May 08, 2008 | 45.38 | 45.44 | 44.72 | 45.13 | 4,062,084 | +0.14(+0.30%) |
May 07, 2008 | 46.16 | 46.16 | 44.92 | 45.00 | 4,806,979 | -0.93(-2.03%) |
May 06, 2008 | 45.15 | 46.05 | 45.15 | 45.93 | 3,393,236 | +0.45(+0.98%) |
May 05, 2008 | 44.62 | 45.51 | 44.57 | 45.48 | 3,574,841 | +0.61(+1.35%) |
May 02, 2008 | 44.86 | 45.11 | 44.50 | 44.88 | 3,960,177 | +0.56(+1.26%) |
May 01, 2008 | 44.38 | 44.54 | 43.96 | 44.32 | 3,832,039 | +0.10(+0.22%) |
Apr 30, 2008 | 44.12 | 44.68 | 43.97 | 44.22 | 4,736,734 | +0.39(+0.90%) |
Apr 29, 2008 | 44.39 | 44.64 | 43.83 | 43.83 | 5,725,107 | -0.95(-2.11%) |
Apr 28, 2008 | 45.46 | 45.54 | 44.48 | 44.77 | 5,458,492 | -0.45(-0.99%) |
Apr 25, 2008 | 45.41 | 45.51 | 44.90 | 45.22 | 7,592,169 | -1.36(-2.92%) |
Apr 24, 2008 | 46.61 | 47.02 | 45.75 | 46.58 | 6,052,575 | +0.10(+0.21%) |
Apr 23, 2008 | 46.85 | 46.96 | 46.12 | 46.48 | 3,001,899 | -0.26(-0.57%) |
Apr 22, 2008 | 46.64 | 46.91 | 46.10 | 46.75 | 4,387,480 | +0.28(+0.60%) |
Apr 21, 2008 | 46.29 | 46.72 | 46.22 | 46.47 | 3,313,448 | +0.07(+0.15%) |
Apr 18, 2008 | 47.03 | 47.04 | 46.10 | 46.40 | 8,650,783 | +0.20(+0.43%) |
Apr 17, 2008 | 46.16 | 46.49 | 45.84 | 46.20 | 4,240,823 | -0.34(-0.73%) |
Apr 16, 2008 | 45.94 | 46.54 | 45.94 | 46.54 | 5,421,986 | +0.92(+2.01%) |
Apr 15, 2008 | 45.71 | 45.82 | 45.20 | 45.63 | 2,387,262 | +0.13(+0.28%) |
Apr 14, 2008 | 45.21 | 45.63 | 45.10 | 45.50 | 3,004,082 | +0.08(+0.17%) |
Apr 11, 2008 | 45.69 | 45.86 | 45.29 | 45.42 | 3,177,753 | -0.78(-1.69%) |
Apr 10, 2008 | 45.56 | 46.26 | 45.08 | 46.20 | 5,546,014 | +0.70(+1.53%) |
Apr 09, 2008 | 46.20 | 46.47 | 45.38 | 45.51 | 5,398,563 | -0.86(-1.84%) |
Apr 08, 2008 | 46.32 | 46.47 | 45.75 | 46.36 | 7,443,669 | -0.25(-0.54%) |
Apr 07, 2008 | 46.97 | 46.97 | 45.97 | 46.61 | 4,829,429 | +0.45(+0.98%) |
Apr 04, 2008 | 46.77 | 46.77 | 46.02 | 46.16 | 4,453,414 | -0.56(-1.20%) |
Apr 03, 2008 | 46.23 | 46.88 | 45.87 | 46.72 | 5,083,522 | +0.33(+0.70%) |
Apr 02, 2008 | 47.07 | 47.20 | 46.24 | 46.39 | 9,755,673 | -0.39(-0.83%) |
Apr 01, 2008 | 45.72 | 46.92 | 45.26 | 46.78 | 9,458,428 | +2.05(+4.59%) |
Mar 31, 2008 | 43.59 | 45.19 | 43.39 | 44.73 | 4,192,035 | +1.10(+2.53%) |
Mar 28, 2008 | 44.14 | 44.14 | 43.52 | 43.62 | 4,116,954 | -0.27(-0.62%) |
Mar 27, 2008 | 44.48 | 44.48 | 43.73 | 43.89 | 3,589,004 | +0.07(+0.16%) |
Mar 26, 2008 | 43.94 | 43.97 | 43.41 | 43.83 | 4,438,707 | -0.06(-0.14%) |
Mar 25, 2008 | 43.62 | 44.11 | 43.11 | 43.89 | 5,200,365 | +0.39(+0.90%) |
Mar 24, 2008 | 42.91 | 43.78 | 42.38 | 43.49 | 6,002,586 | +1.45(+3.44%) |
Mar 21, 2008 | 41.81 | 42.32 | 40.95 | 42.05 | 7,854,492 | +0.00(+0.00%) |
Mar 20, 2008 | 41.81 | 42.32 | 40.95 | 42.05 | 7,854,492 | +0.46(+1.11%) |
Mar 19, 2008 | 43.63 | 43.63 | 41.59 | 41.59 | 7,297,415 | -1.63(-3.77%) |
Mar 18, 2008 | 42.74 | 43.28 | 42.01 | 43.21 | 7,760,218 | +1.97(+4.77%) |
Mar 17, 2008 | 40.39 | 41.94 | 40.38 | 41.24 | 7,928,178 | -0.87(-2.07%) |
Mar 14, 2008 | 43.52 | 43.52 | 41.23 | 42.11 | 8,035,813 | -1.26(-2.91%) |
Mar 13, 2008 | 41.63 | 43.38 | 41.38 | 43.38 | 6,745,559 | +0.88(+2.07%) |
Mar 12, 2008 | 42.78 | 43.33 | 42.30 | 42.50 | 4,405,715 | -0.50(-1.16%) |
Mar 11, 2008 | 41.55 | 43.00 | 41.31 | 43.00 | 6,412,706 | +2.55(+6.31%) |
Mar 10, 2008 | 40.99 | 41.34 | 40.23 | 40.45 | 5,240,407 | -0.76(-1.84%) |
Mar 07, 2008 | 40.56 | 41.62 | 40.50 | 41.21 | 7,592,658 | -0.13(-0.31%) |
Mar 06, 2008 | 42.59 | 42.59 | 41.17 | 41.34 | 5,118,270 | -1.38(-3.24%) |
Mar 05, 2008 | 42.53 | 43.12 | 42.26 | 42.72 | 4,479,572 | +0.23(+0.53%) |
Mar 04, 2008 | 42.50 | 42.90 | 41.87 | 42.49 | 7,107,298 | -0.39(-0.90%) |