Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.54 | 46.75 | 46.08 | 46.46 | 1,622,316 | +1.71(+3.83%) |
May 29, 2008 | 43.79 | 45.12 | 43.62 | 44.75 | 2,069,244 | +2.38(+5.62%) |
May 28, 2008 | 42.72 | 42.83 | 42.07 | 42.37 | 1,251,285 | -0.08(-0.18%) |
May 27, 2008 | 42.14 | 42.56 | 41.57 | 42.45 | 1,470,894 | +0.21(+0.50%) |
May 26, 2008 | 42.62 | 42.84 | 41.87 | 42.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.62 | 42.84 | 41.87 | 42.23 | 1,214,593 | -0.63(-1.47%) |
May 22, 2008 | 43.27 | 43.27 | 42.44 | 42.86 | 1,180,373 | -0.09(-0.20%) |
May 21, 2008 | 44.67 | 44.68 | 42.79 | 42.95 | 2,866,418 | +0.84(+1.99%) |
May 20, 2008 | 43.08 | 43.08 | 41.92 | 42.11 | 2,143,963 | -2.45(-5.50%) |
May 19, 2008 | 45.13 | 45.23 | 44.31 | 44.56 | 1,177,099 | -0.78(-1.73%) |
May 16, 2008 | 45.13 | 46.02 | 45.01 | 45.35 | 1,355,143 | +1.17(+2.66%) |
May 15, 2008 | 44.10 | 44.34 | 43.87 | 44.17 | 1,512,347 | -0.15(-0.33%) |
May 14, 2008 | 44.41 | 44.76 | 44.01 | 44.32 | 1,343,817 | -0.71(-1.58%) |
May 13, 2008 | 45.60 | 45.60 | 44.79 | 45.03 | 668,807 | -0.27(-0.60%) |
May 12, 2008 | 45.02 | 45.60 | 44.68 | 45.30 | 1,195,212 | +0.00(+0.00%) |
May 09, 2008 | 45.04 | 45.50 | 44.56 | 45.30 | 698,741 | -1.28(-2.75%) |
May 08, 2008 | 47.71 | 47.71 | 45.90 | 46.58 | 2,066,513 | -0.85(-1.79%) |
May 07, 2008 | 48.49 | 48.82 | 47.25 | 47.43 | 2,034,254 | -3.41(-6.70%) |
May 06, 2008 | 50.20 | 51.03 | 49.58 | 50.84 | 1,117,897 | -0.03(-0.05%) |
May 05, 2008 | 51.47 | 51.77 | 50.57 | 50.87 | 970,864 | -0.98(-1.89%) |
May 02, 2008 | 51.85 | 52.50 | 51.40 | 51.85 | 1,427,325 | +1.32(+2.61%) |
May 01, 2008 | 49.76 | 50.78 | 48.77 | 50.53 | 1,373,927 | +1.01(+2.04%) |
Apr 30, 2008 | 49.40 | 49.72 | 48.92 | 49.52 | 1,224,336 | +1.25(+2.59%) |
Apr 29, 2008 | 48.06 | 49.06 | 47.77 | 48.27 | 965,313 | +0.34(+0.70%) |
Apr 28, 2008 | 47.44 | 48.30 | 46.98 | 47.94 | 1,109,419 | -1.23(-2.51%) |
Apr 25, 2008 | 49.52 | 49.63 | 48.62 | 49.17 | 1,317,808 | -0.41(-0.82%) |
Apr 24, 2008 | 49.54 | 50.21 | 47.83 | 49.58 | 2,212,374 | +0.23(+0.48%) |
Apr 23, 2008 | 48.36 | 49.74 | 47.99 | 49.34 | 2,730,864 | +3.43(+7.47%) |
Apr 22, 2008 | 46.86 | 46.93 | 45.11 | 45.91 | 2,089,919 | -0.41(-0.88%) |
Apr 21, 2008 | 43.54 | 47.08 | 43.54 | 46.32 | 3,855,869 | +4.31(+10.26%) |
Apr 18, 2008 | 43.76 | 43.94 | 41.82 | 42.01 | 2,838,258 | -1.18(-2.74%) |
Apr 17, 2008 | 43.11 | 43.46 | 42.72 | 43.19 | 1,211,147 | +0.93(+2.21%) |
Apr 16, 2008 | 40.87 | 42.36 | 40.87 | 42.26 | 2,087,275 | +1.58(+3.87%) |
Apr 15, 2008 | 40.72 | 40.86 | 40.19 | 40.68 | 2,016,412 | +0.77(+1.93%) |
Apr 14, 2008 | 40.49 | 40.49 | 39.77 | 39.91 | 1,376,189 | -1.03(-2.51%) |
Apr 11, 2008 | 41.75 | 41.79 | 40.86 | 40.94 | 1,741,428 | -0.40(-0.97%) |
Apr 10, 2008 | 40.58 | 41.46 | 40.34 | 41.34 | 1,608,309 | +0.99(+2.47%) |
Apr 09, 2008 | 41.55 | 41.89 | 40.34 | 40.34 | 2,283,647 | -2.49(-5.82%) |
Apr 08, 2008 | 43.27 | 43.66 | 42.68 | 42.84 | 1,211,217 | -1.94(-4.34%) |
Apr 07, 2008 | 45.69 | 45.69 | 44.19 | 44.78 | 1,479,814 | +1.20(+2.75%) |
Apr 04, 2008 | 44.90 | 44.91 | 43.33 | 43.58 | 1,386,623 | -0.96(-2.16%) |
Apr 03, 2008 | 43.75 | 44.68 | 43.45 | 44.55 | 1,294,339 | +1.80(+4.20%) |
Apr 02, 2008 | 42.68 | 43.51 | 42.30 | 42.75 | 1,556,135 | +0.16(+0.38%) |
Apr 01, 2008 | 40.69 | 42.59 | 40.62 | 42.59 | 2,180,977 | +2.98(+7.54%) |
Mar 31, 2008 | 40.05 | 40.07 | 39.24 | 39.60 | 1,122,995 | -0.55(-1.38%) |
Mar 28, 2008 | 40.40 | 40.58 | 39.94 | 40.16 | 1,744,639 | +2.28(+6.01%) |
Mar 27, 2008 | 38.69 | 39.23 | 37.88 | 37.88 | 1,069,924 | -1.13(-2.90%) |
Mar 26, 2008 | 39.84 | 39.85 | 38.81 | 39.01 | 1,424,955 | -1.02(-2.55%) |
Mar 25, 2008 | 39.46 | 40.09 | 38.69 | 40.04 | 1,564,100 | +1.76(+4.60%) |
Mar 24, 2008 | 37.31 | 39.12 | 37.31 | 38.28 | 1,713,630 | +0.00(+0.01%) |
Mar 21, 2008 | 36.85 | 38.45 | 36.22 | 38.27 | 1,806,561 | +0.00(+0.00%) |
Mar 20, 2008 | 36.85 | 38.45 | 36.22 | 38.27 | 1,806,561 | -0.59(-1.52%) |
Mar 19, 2008 | 38.77 | 39.87 | 37.94 | 38.86 | 3,077,073 | -0.81(-2.03%) |
Mar 18, 2008 | 37.98 | 39.79 | 37.98 | 39.67 | 1,839,395 | +2.16(+5.76%) |
Mar 17, 2008 | 36.39 | 38.23 | 35.93 | 37.51 | 2,231,412 | -1.64(-4.19%) |
Mar 14, 2008 | 40.51 | 40.51 | 38.74 | 39.15 | 2,523,437 | -3.39(-7.96%) |
Mar 13, 2008 | 41.42 | 43.05 | 40.99 | 42.53 | 1,810,104 | -1.81(-4.07%) |
Mar 12, 2008 | 45.20 | 45.55 | 44.29 | 44.34 | 969,692 | -2.10(-4.52%) |
Mar 11, 2008 | 44.54 | 46.44 | 44.54 | 46.44 | 1,285,668 | +3.30(+7.66%) |
Mar 10, 2008 | 44.00 | 44.59 | 42.85 | 43.14 | 1,086,142 | -0.89(-2.03%) |
Mar 07, 2008 | 44.85 | 45.36 | 43.60 | 44.03 | 1,662,396 | -2.57(-5.51%) |
Mar 06, 2008 | 47.77 | 48.21 | 46.54 | 46.60 | 861,746 | -2.00(-4.12%) |
Mar 05, 2008 | 47.66 | 48.97 | 47.47 | 48.60 | 1,128,509 | +1.13(+2.38%) |
Mar 04, 2008 | 48.03 | 48.51 | 46.61 | 47.47 | 1,699,190 | -2.87(-5.71%) |