Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.65 | 49.65 | 48.43 | 49.15 | 1,421,059 | +0.00(+0.00%) |
May 29, 2008 | 48.55 | 49.28 | 48.45 | 49.15 | 993,372 | +0.63(+1.30%) |
May 28, 2008 | 48.70 | 48.96 | 48.02 | 48.52 | 896,427 | -0.09(-0.19%) |
May 27, 2008 | 48.00 | 48.75 | 47.74 | 48.61 | 815,893 | +0.71(+1.48%) |
May 26, 2008 | 48.00 | 48.23 | 47.37 | 47.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.00 | 48.23 | 47.37 | 47.90 | 1,372,426 | -0.29(-0.60%) |
May 22, 2008 | 45.60 | 48.69 | 45.60 | 48.19 | 2,488,923 | +1.17(+2.49%) |
May 21, 2008 | 47.52 | 47.85 | 46.96 | 47.02 | 1,775,521 | -0.12(-0.25%) |
May 20, 2008 | 47.44 | 47.55 | 46.52 | 47.14 | 916,659 | -0.60(-1.26%) |
May 19, 2008 | 47.44 | 48.08 | 47.18 | 47.74 | 1,174,290 | +0.28(+0.59%) |
May 16, 2008 | 47.68 | 47.79 | 46.78 | 47.46 | 1,000,119 | -0.23(-0.48%) |
May 15, 2008 | 47.16 | 47.76 | 46.59 | 47.69 | 836,707 | +0.65(+1.38%) |
May 14, 2008 | 46.40 | 47.64 | 46.31 | 47.04 | 1,066,196 | +1.01(+2.19%) |
May 13, 2008 | 47.13 | 47.47 | 45.71 | 46.03 | 2,522,841 | -1.41(-2.97%) |
May 12, 2008 | 43.70 | 48.22 | 43.60 | 47.44 | 3,642,246 | +3.90(+8.96%) |
May 09, 2008 | 43.47 | 43.76 | 42.93 | 43.54 | 436,782 | -0.27(-0.62%) |
May 08, 2008 | 42.57 | 45.40 | 37.99 | 43.81 | 1,013,618 | -0.46(-1.04%) |
May 07, 2008 | 44.65 | 45.21 | 44.09 | 44.27 | 803,451 | -0.72(-1.60%) |
May 06, 2008 | 44.33 | 45.12 | 43.83 | 44.99 | 764,313 | +0.01(+0.02%) |
May 05, 2008 | 44.65 | 45.17 | 44.65 | 44.98 | 577,757 | +0.01(+0.02%) |
May 02, 2008 | 45.66 | 45.66 | 44.51 | 44.97 | 640,626 | -0.22(-0.49%) |
May 01, 2008 | 43.61 | 45.19 | 43.61 | 45.19 | 887,768 | +1.60(+3.67%) |
Apr 30, 2008 | 44.34 | 44.63 | 43.55 | 43.59 | 787,135 | -0.74(-1.67%) |
Apr 29, 2008 | 44.22 | 44.50 | 43.91 | 44.33 | 711,239 | +0.16(+0.36%) |
Apr 28, 2008 | 44.11 | 44.54 | 43.95 | 44.17 | 493,667 | -0.08(-0.18%) |
Apr 25, 2008 | 44.39 | 44.59 | 43.39 | 44.25 | 494,687 | -0.04(-0.09%) |
Apr 24, 2008 | 43.51 | 44.50 | 43.30 | 44.29 | 706,708 | +1.16(+2.69%) |
Apr 23, 2008 | 42.43 | 43.50 | 42.43 | 43.13 | 528,669 | +0.78(+1.84%) |
Apr 22, 2008 | 43.48 | 43.49 | 42.11 | 42.35 | 764,790 | -1.39(-3.18%) |
Apr 21, 2008 | 43.90 | 44.05 | 43.44 | 43.74 | 756,848 | -0.38(-0.86%) |
Apr 18, 2008 | 43.12 | 44.18 | 42.91 | 44.12 | 1,105,010 | +1.56(+3.67%) |
Apr 17, 2008 | 42.52 | 42.68 | 42.13 | 42.56 | 630,281 | +0.06(+0.14%) |
Apr 16, 2008 | 41.83 | 42.77 | 41.74 | 42.50 | 985,911 | +0.95(+2.29%) |
Apr 15, 2008 | 41.65 | 41.71 | 40.99 | 41.55 | 636,506 | +0.04(+0.10%) |
Apr 14, 2008 | 41.18 | 41.68 | 40.88 | 41.51 | 855,173 | +0.24(+0.58%) |
Apr 11, 2008 | 41.69 | 41.84 | 41.16 | 41.27 | 1,029,500 | -0.59(-1.41%) |
Apr 10, 2008 | 41.78 | 42.10 | 41.41 | 41.86 | 863,550 | +0.28(+0.67%) |
Apr 09, 2008 | 41.95 | 42.05 | 41.46 | 41.58 | 1,138,392 | -0.27(-0.65%) |
Apr 08, 2008 | 41.47 | 41.92 | 41.47 | 41.85 | 1,052,859 | +0.35(+0.84%) |
Apr 07, 2008 | 41.06 | 41.65 | 40.95 | 41.50 | 1,034,555 | +0.23(+0.56%) |
Apr 04, 2008 | 41.91 | 41.91 | 40.93 | 41.27 | 880,300 | -0.41(-0.98%) |
Apr 03, 2008 | 41.83 | 42.14 | 41.40 | 41.68 | 925,451 | -0.61(-1.44%) |
Apr 02, 2008 | 42.26 | 42.97 | 41.98 | 42.29 | 997,156 | +0.13(+0.31%) |
Apr 01, 2008 | 41.12 | 42.16 | 40.80 | 42.16 | 1,072,712 | +1.37(+3.36%) |
Mar 31, 2008 | 40.71 | 40.95 | 40.29 | 40.79 | 754,400 | -0.01(-0.02%) |
Mar 28, 2008 | 41.14 | 41.26 | 40.72 | 40.80 | 664,743 | +0.03(+0.07%) |
Mar 27, 2008 | 41.61 | 41.61 | 40.65 | 40.77 | 984,870 | -0.52(-1.26%) |
Mar 26, 2008 | 41.29 | 41.75 | 40.74 | 41.29 | 864,500 | -0.30(-0.72%) |
Mar 25, 2008 | 42.26 | 42.41 | 41.41 | 41.59 | 1,165,338 | -0.86(-2.03%) |
Mar 24, 2008 | 40.96 | 42.63 | 40.90 | 42.45 | 1,304,593 | +1.64(+4.02%) |
Mar 21, 2008 | 40.37 | 40.89 | 39.89 | 40.81 | 1,446,877 | +0.00(+0.00%) |
Mar 20, 2008 | 40.37 | 40.89 | 39.89 | 40.81 | 1,446,877 | +0.49(+1.22%) |
Mar 19, 2008 | 40.96 | 41.81 | 40.26 | 40.32 | 1,467,400 | -0.52(-1.27%) |
Mar 18, 2008 | 40.35 | 40.84 | 39.98 | 40.84 | 1,273,512 | +0.98(+2.46%) |
Mar 17, 2008 | 40.88 | 41.41 | 39.40 | 39.86 | 2,765,600 | -1.27(-3.09%) |
Mar 14, 2008 | 41.14 | 41.51 | 40.48 | 41.13 | 2,281,300 | +0.13(+0.32%) |
Mar 13, 2008 | 41.13 | 41.68 | 40.10 | 41.00 | 2,761,304 | -0.75(-1.80%) |
Mar 12, 2008 | 42.23 | 42.39 | 41.71 | 41.75 | 2,162,396 | -0.31(-0.74%) |
Mar 11, 2008 | 42.09 | 42.19 | 41.01 | 42.06 | 1,231,299 | +0.81(+1.96%) |
Mar 10, 2008 | 41.60 | 42.05 | 41.21 | 41.25 | 1,166,300 | -0.26(-0.63%) |
Mar 07, 2008 | 42.54 | 42.81 | 41.17 | 41.51 | 1,644,900 | -1.44(-3.35%) |
Mar 06, 2008 | 43.64 | 43.95 | 42.75 | 42.95 | 1,296,800 | -0.76(-1.74%) |
Mar 05, 2008 | 43.49 | 44.39 | 43.18 | 43.71 | 1,621,656 | +0.03(+0.07%) |
Mar 04, 2008 | 42.86 | 43.94 | 42.78 | 43.68 | 1,598,200 | +0.45(+1.04%) |