Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 45.97 | 46.00 | 45.45 | 45.55 | 7,069,605 | -0.37(-0.81%) |
May 29, 2008 | 45.47 | 46.12 | 45.13 | 45.92 | 10,596,142 | +0.68(+1.50%) |
May 28, 2008 | 45.07 | 45.53 | 44.58 | 45.24 | 14,655,604 | +1.37(+3.13%) |
May 27, 2008 | 42.92 | 43.98 | 42.92 | 43.87 | 9,852,999 | +0.89(+2.06%) |
May 26, 2008 | 44.36 | 44.56 | 42.85 | 42.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.36 | 44.56 | 42.85 | 42.99 | 18,072,304 | -1.49(-3.36%) |
May 22, 2008 | 44.65 | 44.76 | 44.32 | 44.48 | 6,545,258 | -0.02(-0.04%) |
May 21, 2008 | 45.19 | 45.42 | 44.35 | 44.50 | 10,632,748 | -0.53(-1.17%) |
May 20, 2008 | 45.22 | 45.48 | 44.88 | 45.03 | 5,201,097 | -0.46(-1.02%) |
May 19, 2008 | 45.50 | 46.08 | 45.28 | 45.49 | 5,512,839 | +0.10(+0.21%) |
May 16, 2008 | 45.75 | 45.75 | 44.93 | 45.39 | 6,593,172 | -0.38(-0.83%) |
May 15, 2008 | 45.85 | 45.85 | 45.07 | 45.77 | 7,022,695 | -0.15(-0.34%) |
May 14, 2008 | 45.53 | 46.21 | 45.41 | 45.92 | 5,540,038 | +0.51(+1.13%) |
May 13, 2008 | 45.31 | 45.62 | 45.08 | 45.41 | 6,043,875 | +0.24(+0.54%) |
May 12, 2008 | 44.77 | 45.33 | 44.64 | 45.17 | 6,354,333 | +0.08(+0.18%) |
May 09, 2008 | 45.22 | 45.41 | 44.93 | 45.08 | 6,519,066 | -0.50(-1.10%) |
May 08, 2008 | 46.17 | 46.37 | 45.32 | 45.58 | 7,223,212 | -0.33(-0.71%) |
May 07, 2008 | 47.14 | 47.14 | 45.83 | 45.91 | 7,658,537 | -1.12(-2.39%) |
May 06, 2008 | 46.34 | 47.08 | 46.23 | 47.03 | 5,170,677 | +0.38(+0.81%) |
May 05, 2008 | 46.60 | 46.74 | 46.29 | 46.66 | 5,319,727 | -0.35(-0.74%) |
May 02, 2008 | 47.55 | 47.55 | 46.53 | 47.00 | 6,331,546 | -0.19(-0.41%) |
May 01, 2008 | 46.29 | 47.46 | 46.29 | 47.19 | 6,743,527 | +0.75(+1.62%) |
Apr 30, 2008 | 47.12 | 47.23 | 46.37 | 46.44 | 8,073,048 | -0.50(-1.07%) |
Apr 29, 2008 | 46.51 | 47.11 | 46.51 | 46.94 | 5,024,668 | +0.28(+0.59%) |
Apr 28, 2008 | 46.81 | 46.90 | 46.39 | 46.67 | 4,380,109 | +0.03(+0.06%) |
Apr 25, 2008 | 46.81 | 46.93 | 45.87 | 46.64 | 5,074,233 | -0.03(-0.07%) |
Apr 24, 2008 | 45.71 | 46.91 | 45.71 | 46.67 | 7,476,695 | +0.67(+1.45%) |
Apr 23, 2008 | 45.78 | 46.76 | 45.51 | 46.01 | 6,590,677 | -0.11(-0.24%) |
Apr 22, 2008 | 46.18 | 46.37 | 45.81 | 46.12 | 6,876,247 | -0.40(-0.85%) |
Apr 21, 2008 | 46.60 | 46.85 | 46.41 | 46.51 | 6,607,425 | -0.43(-0.92%) |
Apr 18, 2008 | 46.82 | 47.04 | 46.56 | 46.94 | 8,901,187 | +0.64(+1.37%) |
Apr 17, 2008 | 46.46 | 46.58 | 45.96 | 46.31 | 5,916,348 | -0.38(-0.81%) |
Apr 16, 2008 | 45.85 | 46.80 | 45.65 | 46.69 | 7,631,749 | +1.13(+2.48%) |
Apr 15, 2008 | 45.27 | 45.84 | 45.03 | 45.56 | 5,450,236 | +0.50(+1.11%) |
Apr 14, 2008 | 45.17 | 45.62 | 44.91 | 45.06 | 8,616,244 | -0.41(-0.90%) |
Apr 11, 2008 | 45.30 | 46.17 | 45.22 | 45.47 | 8,698,562 | -0.28(-0.62%) |
Apr 10, 2008 | 45.35 | 46.01 | 45.19 | 45.75 | 7,285,197 | +0.49(+1.08%) |
Apr 09, 2008 | 45.57 | 45.93 | 45.17 | 45.26 | 22,071,376 | -1.76(-3.74%) |
Apr 08, 2008 | 47.34 | 47.37 | 46.89 | 47.02 | 10,581,575 | -0.30(-0.64%) |
Apr 07, 2008 | 47.75 | 47.86 | 47.15 | 47.32 | 8,378,868 | -0.40(-0.85%) |
Apr 04, 2008 | 47.87 | 48.04 | 47.57 | 47.73 | 5,913,935 | -0.11(-0.23%) |
Apr 03, 2008 | 47.60 | 47.93 | 47.24 | 47.84 | 6,164,714 | +0.04(+0.09%) |
Apr 02, 2008 | 47.89 | 48.16 | 47.53 | 47.79 | 9,587,355 | -0.14(-0.29%) |
Apr 01, 2008 | 46.93 | 47.94 | 46.93 | 47.93 | 12,403,909 | +1.10(+2.34%) |
Mar 31, 2008 | 46.30 | 47.07 | 46.18 | 46.83 | 7,083,230 | +0.49(+1.05%) |
Mar 28, 2008 | 46.85 | 47.02 | 46.32 | 46.35 | 5,113,232 | -0.37(-0.78%) |
Mar 27, 2008 | 46.66 | 47.11 | 46.45 | 46.71 | 6,500,298 | +0.06(+0.14%) |
Mar 26, 2008 | 46.84 | 46.94 | 46.49 | 46.65 | 6,921,935 | -0.39(-0.83%) |
Mar 25, 2008 | 47.14 | 47.30 | 46.52 | 47.04 | 7,837,206 | -0.01(-0.03%) |
Mar 24, 2008 | 46.05 | 47.28 | 45.64 | 47.05 | 10,768,323 | +1.09(+2.37%) |
Mar 21, 2008 | 44.90 | 46.07 | 44.90 | 45.96 | 14,077,449 | -0.00(-0.00%) |
Mar 20, 2008 | 44.90 | 46.07 | 44.90 | 45.96 | 14,077,449 | +0.66(+1.45%) |
Mar 19, 2008 | 46.12 | 46.51 | 45.28 | 45.31 | 10,552,955 | -0.81(-1.75%) |
Mar 18, 2008 | 45.15 | 46.12 | 44.83 | 46.12 | 13,831,160 | +1.47(+3.29%) |
Mar 17, 2008 | 43.97 | 45.08 | 43.85 | 44.65 | 10,022,250 | +0.00(+0.00%) |
Mar 14, 2008 | 45.28 | 45.54 | 44.20 | 44.65 | 13,314,744 | -0.72(-1.58%) |
Mar 13, 2008 | 45.42 | 45.97 | 44.90 | 45.37 | 12,941,717 | -0.78(-1.68%) |
Mar 12, 2008 | 45.56 | 46.67 | 45.56 | 46.14 | 8,099,750 | -0.55(-1.17%) |
Mar 11, 2008 | 45.86 | 46.73 | 45.73 | 46.69 | 9,996,942 | +1.03(+2.25%) |
Mar 10, 2008 | 46.10 | 46.40 | 45.48 | 45.66 | 8,149,266 | -0.49(-1.07%) |
Mar 07, 2008 | 45.76 | 46.53 | 45.76 | 46.15 | 8,592,322 | -0.05(-0.11%) |
Mar 06, 2008 | 46.24 | 46.60 | 45.90 | 46.21 | 8,336,733 | -0.17(-0.36%) |
Mar 05, 2008 | 45.47 | 46.40 | 45.47 | 46.37 | 11,493,831 | +0.80(+1.76%) |
Mar 04, 2008 | 44.96 | 45.68 | 44.90 | 45.57 | 8,017,597 | +0.28(+0.62%) |