Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 47.26 | 47.77 | 47.25 | 47.54 | 778,417 | +0.13(+0.27%) |
May 29, 2008 | 46.48 | 47.99 | 46.48 | 47.41 | 953,027 | +1.05(+2.26%) |
May 28, 2008 | 45.80 | 46.55 | 45.65 | 46.36 | 837,481 | +0.73(+1.60%) |
May 27, 2008 | 45.58 | 45.69 | 44.68 | 45.63 | 1,157,000 | -0.01(-0.02%) |
May 26, 2008 | 46.00 | 46.31 | 45.49 | 45.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.00 | 46.31 | 45.49 | 45.64 | 1,205,795 | -0.61(-1.32%) |
May 22, 2008 | 45.42 | 46.40 | 45.10 | 46.25 | 649,960 | +0.80(+1.76%) |
May 21, 2008 | 45.52 | 46.25 | 45.38 | 45.45 | 595,660 | -0.08(-0.18%) |
May 20, 2008 | 45.27 | 45.65 | 45.27 | 45.53 | 575,777 | -0.13(-0.28%) |
May 19, 2008 | 45.81 | 46.32 | 45.49 | 45.66 | 704,370 | -0.29(-0.63%) |
May 16, 2008 | 46.20 | 46.44 | 45.53 | 45.95 | 696,132 | -0.36(-0.78%) |
May 15, 2008 | 46.05 | 46.38 | 45.63 | 46.31 | 898,534 | -0.07(-0.15%) |
May 14, 2008 | 46.03 | 46.72 | 45.91 | 46.38 | 670,224 | +0.47(+1.02%) |
May 13, 2008 | 45.39 | 45.98 | 45.13 | 45.91 | 651,645 | +0.52(+1.15%) |
May 12, 2008 | 46.09 | 46.09 | 44.86 | 45.39 | 1,279,535 | -0.50(-1.09%) |
May 09, 2008 | 45.74 | 46.53 | 45.60 | 45.89 | 483,353 | -0.66(-1.42%) |
May 08, 2008 | 46.38 | 46.55 | 45.89 | 46.55 | 585,943 | +0.48(+1.04%) |
May 07, 2008 | 46.93 | 47.05 | 46.02 | 46.07 | 815,964 | -0.93(-1.98%) |
May 06, 2008 | 46.40 | 47.23 | 46.26 | 47.00 | 831,442 | +0.20(+0.43%) |
May 05, 2008 | 47.02 | 47.09 | 46.40 | 46.80 | 791,542 | -0.10(-0.21%) |
May 02, 2008 | 47.51 | 47.57 | 46.69 | 46.90 | 743,903 | -0.16(-0.34%) |
May 01, 2008 | 46.73 | 47.65 | 46.53 | 47.06 | 1,628,028 | +0.18(+0.38%) |
Apr 30, 2008 | 47.43 | 47.85 | 46.79 | 46.88 | 1,155,416 | -0.64(-1.35%) |
Apr 29, 2008 | 47.53 | 47.84 | 47.25 | 47.52 | 623,578 | -0.03(-0.06%) |
Apr 28, 2008 | 47.51 | 47.95 | 47.33 | 47.55 | 833,667 | -0.15(-0.31%) |
Apr 25, 2008 | 47.47 | 48.12 | 47.27 | 47.70 | 892,913 | +0.45(+0.95%) |
Apr 24, 2008 | 48.73 | 48.90 | 45.87 | 47.25 | 2,718,368 | -0.01(-0.02%) |
Apr 23, 2008 | 46.87 | 47.95 | 46.50 | 47.26 | 2,367,969 | +1.34(+2.92%) |
Apr 22, 2008 | 45.15 | 46.13 | 44.97 | 45.92 | 1,598,703 | +0.23(+0.50%) |
Apr 21, 2008 | 45.10 | 45.97 | 45.10 | 45.69 | 755,962 | +0.26(+0.57%) |
Apr 18, 2008 | 46.61 | 46.61 | 43.64 | 45.43 | 2,702,539 | -0.71(-1.54%) |
Apr 17, 2008 | 45.97 | 46.29 | 45.67 | 46.14 | 580,739 | -0.04(-0.09%) |
Apr 16, 2008 | 45.25 | 46.19 | 45.12 | 46.18 | 1,051,923 | +0.94(+2.08%) |
Apr 15, 2008 | 47.19 | 47.22 | 44.47 | 45.24 | 1,908,535 | -1.74(-3.70%) |
Apr 14, 2008 | 47.04 | 47.20 | 46.06 | 46.98 | 1,025,772 | +0.02(+0.04%) |
Apr 11, 2008 | 48.75 | 49.00 | 45.76 | 46.96 | 3,942,024 | -3.35(-6.66%) |
Apr 10, 2008 | 49.72 | 50.59 | 49.56 | 50.31 | 741,405 | +1.20(+2.44%) |
Apr 09, 2008 | 49.38 | 49.59 | 48.78 | 49.11 | 393,736 | -0.13(-0.26%) |
Apr 08, 2008 | 49.27 | 49.28 | 48.83 | 49.24 | 395,726 | -0.33(-0.67%) |
Apr 07, 2008 | 49.84 | 49.94 | 49.09 | 49.57 | 522,000 | -0.21(-0.42%) |
Apr 04, 2008 | 49.09 | 49.84 | 48.69 | 49.78 | 506,200 | +0.78(+1.59%) |
Apr 03, 2008 | 49.04 | 49.32 | 48.59 | 49.00 | 468,682 | -0.08(-0.16%) |
Apr 02, 2008 | 49.40 | 49.47 | 48.78 | 49.08 | 581,439 | -0.28(-0.57%) |
Apr 01, 2008 | 47.44 | 49.36 | 47.20 | 49.36 | 1,293,744 | +2.52(+5.38%) |
Mar 31, 2008 | 46.68 | 47.11 | 46.35 | 46.84 | 795,000 | -0.34(-0.72%) |
Mar 28, 2008 | 47.27 | 48.34 | 47.06 | 47.18 | 638,050 | -0.07(-0.15%) |
Mar 27, 2008 | 47.47 | 47.91 | 47.11 | 47.25 | 655,500 | +0.09(+0.19%) |
Mar 26, 2008 | 48.14 | 48.14 | 46.82 | 47.16 | 961,967 | -0.86(-1.79%) |
Mar 25, 2008 | 47.52 | 48.16 | 46.89 | 48.02 | 1,080,800 | +0.95(+2.02%) |
Mar 24, 2008 | 47.15 | 47.25 | 46.75 | 47.07 | 700,607 | +0.20(+0.43%) |
Mar 21, 2008 | 48.13 | 48.13 | 46.14 | 46.87 | 942,465 | +0.00(+0.00%) |
Mar 20, 2008 | 48.13 | 48.13 | 46.14 | 46.87 | 942,465 | +0.63(+1.36%) |
Mar 19, 2008 | 50.07 | 50.23 | 46.24 | 46.24 | 1,275,688 | -1.00(-2.12%) |
Mar 18, 2008 | 45.32 | 47.24 | 44.98 | 47.24 | 1,552,668 | +2.67(+5.99%) |
Mar 17, 2008 | 44.48 | 45.07 | 43.92 | 44.57 | 1,871,819 | -0.96(-2.11%) |
Mar 14, 2008 | 46.77 | 46.77 | 44.81 | 45.53 | 1,906,229 | -0.89(-1.92%) |
Mar 13, 2008 | 47.50 | 47.50 | 45.28 | 46.42 | 1,961,556 | -1.42(-2.97%) |
Mar 12, 2008 | 46.99 | 48.94 | 46.95 | 47.84 | 1,605,670 | +0.86(+1.83%) |
Mar 11, 2008 | 47.03 | 47.45 | 45.79 | 46.98 | 1,609,834 | +0.88(+1.91%) |
Mar 10, 2008 | 46.94 | 47.55 | 45.54 | 46.10 | 2,624,914 | -2.35(-4.85%) |
Mar 07, 2008 | 49.89 | 49.89 | 48.41 | 48.45 | 1,360,335 | -1.34(-2.69%) |
Mar 06, 2008 | 51.33 | 51.41 | 49.75 | 49.79 | 1,363,687 | -1.69(-3.28%) |
Mar 05, 2008 | 51.25 | 51.89 | 51.00 | 51.48 | 811,545 | +0.29(+0.57%) |
Mar 04, 2008 | 51.73 | 51.94 | 50.58 | 51.19 | 1,482,300 | -0.93(-1.78%) |