Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.84 | 49.84 | 48.91 | 49.15 | 2,412,113 | -0.39(-0.78%) |
May 29, 2008 | 48.72 | 49.67 | 48.33 | 49.53 | 1,452,999 | +0.50(+1.02%) |
May 28, 2008 | 48.20 | 49.19 | 48.20 | 49.03 | 1,318,927 | +0.97(+2.02%) |
May 27, 2008 | 47.07 | 48.31 | 47.02 | 48.06 | 1,087,092 | +1.00(+2.13%) |
May 26, 2008 | 47.85 | 47.85 | 46.74 | 47.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.85 | 47.85 | 46.74 | 47.06 | 1,302,498 | -0.72(-1.50%) |
May 22, 2008 | 47.65 | 48.37 | 47.12 | 47.77 | 1,482,935 | -0.07(-0.14%) |
May 21, 2008 | 49.43 | 49.80 | 47.69 | 47.84 | 2,159,412 | -1.41(-2.85%) |
May 20, 2008 | 49.98 | 50.10 | 49.11 | 49.25 | 2,156,248 | -1.08(-2.14%) |
May 19, 2008 | 50.40 | 51.29 | 50.13 | 50.32 | 1,788,935 | -0.16(-0.32%) |
May 16, 2008 | 50.57 | 50.81 | 49.69 | 50.48 | 1,701,529 | +0.27(+0.55%) |
May 15, 2008 | 49.75 | 50.38 | 49.32 | 50.21 | 1,542,664 | +0.32(+0.64%) |
May 14, 2008 | 49.38 | 50.44 | 48.99 | 49.89 | 2,105,283 | +0.90(+1.84%) |
May 13, 2008 | 48.59 | 49.15 | 47.97 | 48.99 | 1,436,044 | +0.43(+0.88%) |
May 12, 2008 | 47.38 | 48.56 | 46.66 | 48.56 | 1,566,979 | +1.12(+2.36%) |
May 09, 2008 | 47.36 | 47.65 | 46.71 | 47.44 | 1,786,062 | -0.10(-0.21%) |
May 08, 2008 | 47.51 | 48.17 | 47.37 | 47.54 | 1,700,154 | +0.25(+0.54%) |
May 07, 2008 | 48.11 | 48.57 | 47.29 | 47.29 | 2,092,092 | -0.56(-1.17%) |
May 06, 2008 | 47.19 | 48.22 | 46.78 | 47.85 | 2,019,143 | +0.39(+0.82%) |
May 05, 2008 | 47.53 | 47.91 | 47.19 | 47.46 | 1,416,427 | -0.46(-0.96%) |
May 02, 2008 | 48.05 | 48.16 | 47.23 | 47.92 | 1,990,049 | +0.19(+0.41%) |
May 01, 2008 | 45.78 | 47.73 | 45.69 | 47.73 | 2,489,541 | +1.90(+4.15%) |
Apr 30, 2008 | 46.11 | 46.85 | 45.64 | 45.83 | 2,003,686 | -0.22(-0.48%) |
Apr 29, 2008 | 45.96 | 46.85 | 45.39 | 46.05 | 1,965,988 | -0.42(-0.91%) |
Apr 28, 2008 | 45.20 | 46.76 | 45.20 | 46.47 | 2,108,016 | +1.22(+2.69%) |
Apr 25, 2008 | 44.11 | 45.48 | 43.60 | 45.25 | 1,658,869 | +1.27(+2.88%) |
Apr 24, 2008 | 43.39 | 44.41 | 43.28 | 43.99 | 1,633,255 | +0.37(+0.86%) |
Apr 23, 2008 | 43.77 | 44.70 | 42.98 | 43.61 | 3,428,128 | +1.08(+2.55%) |
Apr 22, 2008 | 43.30 | 44.08 | 41.59 | 42.53 | 2,689,684 | -0.96(-2.22%) |
Apr 21, 2008 | 43.68 | 43.90 | 43.36 | 43.49 | 2,700,504 | -1.43(-3.19%) |
Apr 18, 2008 | 44.40 | 44.92 | 43.62 | 44.92 | 1,761,927 | +2.04(+4.76%) |
Apr 17, 2008 | 44.15 | 44.26 | 42.24 | 42.88 | 1,825,163 | -1.75(-3.91%) |
Apr 16, 2008 | 42.73 | 44.67 | 42.73 | 44.63 | 1,625,295 | +2.12(+4.99%) |
Apr 15, 2008 | 41.49 | 42.61 | 41.49 | 42.51 | 2,045,746 | +0.89(+2.14%) |
Apr 14, 2008 | 40.85 | 41.88 | 40.45 | 41.62 | 1,240,913 | +1.05(+2.59%) |
Apr 11, 2008 | 41.46 | 42.08 | 40.34 | 40.57 | 1,561,869 | -1.36(-3.24%) |
Apr 10, 2008 | 41.10 | 42.29 | 40.97 | 41.92 | 1,295,501 | +0.90(+2.20%) |
Apr 09, 2008 | 42.65 | 43.20 | 40.87 | 41.02 | 2,170,331 | -1.87(-4.37%) |
Apr 08, 2008 | 42.84 | 43.37 | 42.46 | 42.89 | 2,008,841 | -0.24(-0.56%) |
Apr 07, 2008 | 41.66 | 43.97 | 41.66 | 43.14 | 1,540,829 | +1.00(+2.37%) |
Apr 04, 2008 | 43.23 | 43.33 | 41.99 | 42.14 | 1,701,253 | -0.91(-2.11%) |
Apr 03, 2008 | 42.98 | 43.17 | 42.25 | 43.05 | 1,422,256 | -0.31(-0.73%) |
Apr 02, 2008 | 43.23 | 43.97 | 42.83 | 43.36 | 1,251,236 | +0.37(+0.87%) |
Apr 01, 2008 | 41.30 | 43.22 | 41.08 | 42.99 | 1,840,173 | +2.22(+5.45%) |
Mar 31, 2008 | 40.97 | 41.10 | 39.95 | 40.77 | 1,642,277 | +0.05(+0.13%) |
Mar 28, 2008 | 41.83 | 42.04 | 40.65 | 40.71 | 1,338,029 | -0.90(-2.17%) |
Mar 27, 2008 | 42.37 | 42.37 | 41.27 | 41.62 | 1,703,344 | -0.57(-1.35%) |
Mar 26, 2008 | 41.92 | 42.54 | 41.37 | 42.19 | 1,235,355 | +0.20(+0.48%) |
Mar 25, 2008 | 42.99 | 42.99 | 41.82 | 41.98 | 1,650,681 | -0.58(-1.37%) |
Mar 24, 2008 | 41.94 | 43.67 | 41.68 | 42.57 | 2,214,641 | +0.89(+2.14%) |
Mar 21, 2008 | 39.89 | 41.84 | 39.72 | 41.68 | 1,868,728 | +0.00(+0.00%) |
Mar 20, 2008 | 39.89 | 41.84 | 39.72 | 41.68 | 1,868,728 | +1.86(+4.67%) |
Mar 19, 2008 | 41.83 | 42.04 | 39.76 | 39.82 | 2,766,337 | -1.90(-4.56%) |
Mar 18, 2008 | 39.88 | 41.75 | 39.63 | 41.72 | 2,460,214 | +2.50(+6.37%) |
Mar 17, 2008 | 39.01 | 39.83 | 38.53 | 39.22 | 2,822,658 | -0.66(-1.66%) |
Mar 14, 2008 | 40.37 | 40.87 | 38.88 | 39.88 | 2,825,352 | -0.01(-0.02%) |
Mar 13, 2008 | 38.10 | 40.49 | 37.77 | 39.89 | 2,612,807 | +1.32(+3.42%) |
Mar 12, 2008 | 39.46 | 39.96 | 38.56 | 38.57 | 2,018,493 | -0.97(-2.45%) |
Mar 11, 2008 | 38.15 | 39.54 | 37.77 | 39.54 | 2,725,092 | +2.32(+6.22%) |
Mar 10, 2008 | 37.28 | 37.74 | 36.78 | 37.23 | 1,784,790 | +0.07(+0.20%) |
Mar 07, 2008 | 37.40 | 38.44 | 36.86 | 37.15 | 2,348,439 | -0.48(-1.26%) |
Mar 06, 2008 | 38.83 | 38.89 | 37.43 | 37.63 | 1,865,347 | -1.46(-3.73%) |
Mar 05, 2008 | 39.64 | 39.83 | 38.73 | 39.09 | 2,078,542 | -0.52(-1.32%) |
Mar 04, 2008 | 38.26 | 39.70 | 37.87 | 39.61 | 2,110,398 | +0.55(+1.41%) |