Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 45.74 | 47.02 | 45.33 | 45.81 | 9,711,626 | +0.30(+0.67%) |
May 29, 2008 | 44.83 | 45.91 | 44.60 | 45.51 | 8,854,483 | +0.78(+1.74%) |
May 28, 2008 | 44.07 | 44.79 | 43.47 | 44.73 | 6,790,391 | +1.03(+2.35%) |
May 27, 2008 | 43.62 | 43.93 | 43.30 | 43.71 | 4,298,594 | +0.18(+0.42%) |
May 23, 2008 | 44.01 | 44.16 | 43.42 | 43.52 | 4,165,186 | -0.61(-1.38%) |
May 22, 2008 | 43.94 | 44.52 | 43.87 | 44.13 | 4,910,561 | +0.06(+0.13%) |
May 21, 2008 | 44.90 | 45.13 | 43.98 | 44.08 | 5,612,765 | -0.83(-1.85%) |
May 20, 2008 | 45.25 | 45.56 | 44.71 | 44.91 | 5,195,663 | -0.47(-1.04%) |
May 19, 2008 | 45.61 | 45.73 | 45.09 | 45.38 | 4,505,035 | -0.29(-0.63%) |
May 16, 2008 | 45.75 | 46.00 | 45.09 | 45.67 | 3,613,485 | +0.14(+0.30%) |
May 15, 2008 | 45.43 | 45.89 | 44.82 | 45.53 | 6,964,265 | -0.07(-0.16%) |
May 14, 2008 | 45.45 | 45.93 | 45.31 | 45.60 | 7,394,244 | +0.27(+0.59%) |
May 13, 2008 | 44.36 | 45.75 | 44.36 | 45.33 | 9,639,675 | +1.03(+2.32%) |
May 12, 2008 | 42.98 | 44.31 | 42.79 | 44.31 | 7,844,780 | +1.52(+3.56%) |
May 09, 2008 | 40.96 | 43.24 | 40.95 | 42.78 | 11,003,942 | +2.02(+4.97%) |
May 08, 2008 | 40.77 | 40.91 | 40.42 | 40.76 | 3,323,731 | +0.04(+0.09%) |
May 07, 2008 | 41.47 | 41.67 | 40.63 | 40.72 | 3,534,284 | -0.78(-1.87%) |
May 06, 2008 | 39.84 | 41.52 | 39.79 | 41.50 | 3,710,538 | +1.28(+3.17%) |
May 05, 2008 | 39.94 | 40.31 | 39.72 | 40.22 | 2,793,236 | +0.18(+0.46%) |
May 02, 2008 | 39.61 | 40.19 | 39.53 | 40.04 | 2,080,861 | +0.70(+1.79%) |
May 01, 2008 | 38.64 | 39.41 | 38.59 | 39.34 | 2,706,245 | +0.42(+1.07%) |
Apr 30, 2008 | 38.94 | 39.43 | 38.78 | 38.92 | 2,399,071 | -0.15(-0.38%) |
Apr 29, 2008 | 39.00 | 39.34 | 38.79 | 39.07 | 2,949,041 | -0.01(-0.02%) |
Apr 28, 2008 | 41.58 | 41.58 | 38.87 | 39.08 | 5,175,971 | -2.17(-5.27%) |
Apr 25, 2008 | 41.18 | 41.44 | 40.61 | 41.25 | 2,308,077 | +0.06(+0.16%) |
Apr 24, 2008 | 40.48 | 41.30 | 40.08 | 41.18 | 2,698,347 | +0.69(+1.71%) |
Apr 23, 2008 | 40.41 | 40.92 | 40.20 | 40.49 | 2,003,175 | +0.16(+0.39%) |
Apr 22, 2008 | 40.33 | 40.54 | 40.09 | 40.33 | 1,524,075 | -0.25(-0.61%) |
Apr 21, 2008 | 40.55 | 40.81 | 40.31 | 40.58 | 1,683,342 | -0.33(-0.81%) |
Apr 18, 2008 | 40.44 | 41.07 | 40.35 | 40.92 | 2,813,578 | +0.93(+2.33%) |
Apr 17, 2008 | 39.70 | 40.20 | 39.25 | 39.98 | 2,240,345 | +0.22(+0.56%) |
Apr 16, 2008 | 39.25 | 39.81 | 39.06 | 39.76 | 2,998,055 | +0.93(+2.40%) |
Apr 15, 2008 | 38.44 | 38.83 | 38.07 | 38.83 | 2,456,308 | +0.55(+1.45%) |
Apr 14, 2008 | 37.98 | 38.63 | 37.88 | 38.27 | 3,716,705 | +0.30(+0.78%) |
Apr 11, 2008 | 38.00 | 38.52 | 37.78 | 37.98 | 2,137,449 | -0.42(-1.08%) |
Apr 10, 2008 | 38.27 | 38.59 | 38.11 | 38.39 | 2,002,310 | +0.05(+0.12%) |
Apr 09, 2008 | 38.29 | 38.82 | 38.25 | 38.35 | 1,782,452 | +0.00(+0.00%) |
Apr 08, 2008 | 38.45 | 38.89 | 38.27 | 38.35 | 2,463,882 | -0.64(-1.64%) |
Apr 07, 2008 | 39.16 | 39.45 | 38.76 | 38.98 | 3,121,617 | +0.04(+0.09%) |
Apr 04, 2008 | 39.03 | 39.49 | 38.73 | 38.95 | 1,913,263 | -0.10(-0.26%) |
Apr 03, 2008 | 38.74 | 39.22 | 38.67 | 39.05 | 2,079,022 | -0.07(-0.19%) |
Apr 02, 2008 | 38.95 | 39.41 | 38.51 | 39.12 | 2,884,339 | +0.40(+1.03%) |
Apr 01, 2008 | 36.87 | 38.83 | 36.87 | 38.73 | 2,905,546 | +1.55(+4.18%) |
Mar 31, 2008 | 36.94 | 37.29 | 36.78 | 37.17 | 2,550,008 | +0.15(+0.40%) |
Mar 28, 2008 | 37.30 | 37.58 | 36.97 | 37.02 | 1,563,243 | -0.10(-0.27%) |
Mar 27, 2008 | 37.49 | 37.76 | 37.10 | 37.13 | 2,718,688 | -0.34(-0.91%) |
Mar 26, 2008 | 37.92 | 37.99 | 37.35 | 37.47 | 2,275,077 | -0.73(-1.91%) |
Mar 25, 2008 | 37.50 | 38.34 | 37.17 | 38.20 | 1,723,700 | +0.64(+1.70%) |
Mar 24, 2008 | 37.49 | 38.09 | 37.39 | 37.56 | 2,854,368 | +0.19(+0.52%) |
Mar 21, 2008 | 36.86 | 37.47 | 36.47 | 37.37 | 4,923,429 | +0.00(+0.00%) |
Mar 20, 2008 | 36.86 | 37.47 | 36.47 | 37.37 | 4,923,429 | +0.55(+1.48%) |
Mar 19, 2008 | 37.89 | 38.51 | 36.80 | 36.82 | 3,696,720 | -1.04(-2.76%) |
Mar 18, 2008 | 36.49 | 37.87 | 36.49 | 37.87 | 4,230,311 | +1.65(+4.54%) |
Mar 17, 2008 | 36.00 | 36.65 | 34.80 | 36.22 | 4,709,336 | -0.97(-2.61%) |
Mar 14, 2008 | 38.46 | 38.46 | 36.81 | 37.19 | 3,899,044 | -0.98(-2.57%) |
Mar 13, 2008 | 37.47 | 38.46 | 37.02 | 38.17 | 4,198,881 | +0.25(+0.66%) |
Mar 12, 2008 | 38.82 | 38.97 | 37.89 | 37.92 | 2,213,707 | -0.64(-1.65%) |
Mar 11, 2008 | 38.14 | 38.77 | 37.57 | 38.56 | 4,973,833 | +1.19(+3.19%) |
Mar 10, 2008 | 37.81 | 38.11 | 37.32 | 37.37 | 4,836,760 | -0.49(-1.29%) |
Mar 07, 2008 | 37.70 | 38.62 | 37.43 | 37.86 | 3,582,332 | -0.22(-0.58%) |
Mar 06, 2008 | 38.44 | 38.66 | 38.04 | 38.08 | 3,305,986 | -0.63(-1.62%) |
Mar 05, 2008 | 38.32 | 39.04 | 38.11 | 38.71 | 4,392,004 | +0.35(+0.92%) |
Mar 04, 2008 | 37.94 | 38.58 | 37.63 | 38.36 | 4,519,750 | +0.10(+0.27%) |