Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 54.10 | 54.16 | 52.83 | 53.27 | 1,753,500 | -0.26(-0.49%) |
May 29, 2008 | 51.66 | 54.24 | 51.34 | 53.53 | 2,250,016 | +2.08(+4.04%) |
May 28, 2008 | 50.53 | 51.60 | 50.17 | 51.45 | 1,215,690 | +1.28(+2.55%) |
May 27, 2008 | 50.34 | 51.43 | 49.42 | 50.17 | 2,234,521 | -0.03(-0.06%) |
May 26, 2008 | 50.40 | 51.17 | 49.86 | 50.20 | 1,746,612 | +0.00(+0.00%) |
May 23, 2008 | 50.40 | 51.17 | 49.86 | 50.20 | 1,746,612 | -0.54(-1.06%) |
May 22, 2008 | 50.57 | 52.99 | 49.30 | 50.74 | 3,222,445 | +0.30(+0.59%) |
May 21, 2008 | 51.10 | 52.95 | 50.25 | 50.44 | 2,364,811 | -0.75(-1.47%) |
May 20, 2008 | 53.00 | 53.20 | 50.64 | 51.19 | 3,012,741 | -2.40(-4.48%) |
May 19, 2008 | 54.06 | 55.01 | 53.03 | 53.59 | 2,516,594 | -1.34(-2.44%) |
May 16, 2008 | 56.70 | 56.78 | 54.50 | 54.93 | 2,369,762 | -1.28(-2.28%) |
May 15, 2008 | 58.36 | 58.60 | 55.36 | 56.21 | 10,420,602 | +3.06(+5.76%) |
May 14, 2008 | 52.92 | 53.80 | 50.86 | 53.15 | 3,666,021 | +1.27(+2.45%) |
May 13, 2008 | 51.99 | 54.00 | 50.28 | 51.88 | 3,281,660 | +0.83(+1.63%) |
May 12, 2008 | 48.23 | 51.90 | 47.75 | 51.05 | 2,626,936 | +3.05(+6.35%) |
May 09, 2008 | 46.00 | 48.18 | 45.66 | 48.00 | 1,436,968 | +1.61(+3.47%) |
May 08, 2008 | 47.25 | 47.28 | 45.30 | 46.39 | 1,300,519 | -0.10(-0.22%) |
May 07, 2008 | 46.92 | 49.62 | 46.29 | 46.49 | 1,946,091 | -0.47(-1.00%) |
May 06, 2008 | 46.74 | 47.73 | 45.80 | 46.96 | 992,283 | -0.23(-0.49%) |
May 05, 2008 | 47.24 | 47.49 | 46.60 | 47.19 | 900,468 | +0.30(+0.64%) |
May 02, 2008 | 47.49 | 47.84 | 46.29 | 46.89 | 943,894 | -0.31(-0.66%) |
May 01, 2008 | 46.59 | 47.85 | 46.52 | 47.20 | 957,058 | +1.00(+2.16%) |
Apr 30, 2008 | 45.30 | 47.50 | 45.30 | 46.20 | 1,079,298 | -0.07(-0.15%) |
Apr 29, 2008 | 46.55 | 47.18 | 40.32 | 46.27 | 2,271,910 | -1.44(-3.02%) |
Apr 28, 2008 | 48.52 | 49.45 | 47.16 | 47.71 | 3,220,997 | +0.66(+1.40%) |
Apr 25, 2008 | 44.75 | 47.45 | 43.81 | 47.05 | 1,574,068 | +3.30(+7.54%) |
Apr 24, 2008 | 43.41 | 44.74 | 42.31 | 43.75 | 1,534,207 | +0.30(+0.69%) |
Apr 23, 2008 | 41.47 | 43.77 | 41.29 | 43.45 | 892,260 | +2.44(+5.95%) |
Apr 22, 2008 | 40.31 | 41.50 | 40.28 | 41.01 | 731,139 | +0.12(+0.29%) |
Apr 21, 2008 | 41.04 | 41.14 | 40.29 | 40.89 | 927,492 | -0.55(-1.33%) |
Apr 18, 2008 | 41.59 | 42.56 | 40.46 | 41.44 | 1,978,425 | +2.40(+6.15%) |
Apr 17, 2008 | 39.52 | 39.73 | 38.65 | 39.04 | 630,565 | -0.77(-1.93%) |
Apr 16, 2008 | 36.37 | 40.95 | 36.28 | 39.81 | 2,331,289 | +3.69(+10.22%) |
Apr 15, 2008 | 36.05 | 36.39 | 35.23 | 36.12 | 537,539 | +0.00(+0.00%) |
Apr 14, 2008 | 36.42 | 36.69 | 35.90 | 36.12 | 503,364 | -0.22(-0.61%) |
Apr 11, 2008 | 36.12 | 36.80 | 35.99 | 36.34 | 507,116 | -0.66(-1.78%) |
Apr 10, 2008 | 37.29 | 37.29 | 36.57 | 37.00 | 1,001,980 | -0.41(-1.10%) |
Apr 09, 2008 | 37.50 | 37.65 | 37.01 | 37.41 | 805,181 | -0.21(-0.56%) |
Apr 08, 2008 | 37.02 | 37.85 | 37.00 | 37.62 | 551,863 | +0.34(+0.91%) |
Apr 07, 2008 | 37.53 | 38.28 | 37.04 | 37.28 | 667,899 | -0.65(-1.71%) |
Apr 04, 2008 | 37.72 | 38.00 | 37.00 | 37.93 | 556,614 | +0.38(+1.01%) |
Apr 03, 2008 | 36.89 | 38.00 | 36.66 | 37.55 | 560,916 | +0.42(+1.13%) |
Apr 02, 2008 | 37.00 | 37.59 | 36.71 | 37.13 | 613,722 | -0.05(-0.13%) |
Apr 01, 2008 | 35.78 | 37.35 | 35.66 | 37.18 | 886,811 | +1.93(+5.48%) |
Mar 31, 2008 | 34.99 | 35.26 | 34.51 | 35.25 | 1,469,766 | -0.27(-0.76%) |
Mar 28, 2008 | 35.73 | 35.98 | 34.36 | 35.52 | 1,623,176 | +1.29(+3.77%) |
Mar 27, 2008 | 34.79 | 35.36 | 33.60 | 34.23 | 760,945 | -0.07(-0.20%) |
Mar 26, 2008 | 34.25 | 34.56 | 33.94 | 34.30 | 477,625 | -0.02(-0.06%) |
Mar 25, 2008 | 34.35 | 34.73 | 33.83 | 34.32 | 785,244 | -0.27(-0.78%) |
Mar 24, 2008 | 33.54 | 35.10 | 33.19 | 34.59 | 1,007,399 | +1.30(+3.91%) |
Mar 21, 2008 | 32.52 | 33.58 | 32.00 | 33.29 | 1,632,716 | +0.00(+0.00%) |
Mar 20, 2008 | 32.52 | 33.58 | 32.00 | 33.29 | 1,632,616 | +0.85(+2.62%) |
Mar 19, 2008 | 35.46 | 36.12 | 32.24 | 32.44 | 2,408,793 | -3.02(-8.52%) |
Mar 18, 2008 | 35.00 | 35.84 | 34.77 | 35.46 | 982,868 | +0.63(+1.81%) |
Mar 17, 2008 | 34.50 | 35.00 | 33.87 | 34.83 | 1,816,345 | -1.23(-3.41%) |
Mar 14, 2008 | 37.33 | 37.33 | 35.70 | 36.06 | 1,059,220 | -0.94(-2.54%) |
Mar 13, 2008 | 37.77 | 37.77 | 35.95 | 37.00 | 1,124,107 | -1.07(-2.81%) |
Mar 12, 2008 | 37.64 | 39.19 | 37.28 | 38.07 | 1,705,755 | +0.52(+1.38%) |
Mar 11, 2008 | 37.52 | 38.66 | 36.70 | 37.55 | 2,226,173 | +0.87(+2.37%) |
Mar 10, 2008 | 38.97 | 39.67 | 36.48 | 36.68 | 1,555,736 | -2.78(-7.05%) |
Mar 07, 2008 | 39.00 | 40.28 | 38.42 | 39.46 | 1,364,884 | +0.31(+0.79%) |
Mar 06, 2008 | 38.57 | 40.08 | 38.31 | 39.15 | 1,229,519 | -0.24(-0.61%) |
Mar 05, 2008 | 39.55 | 40.35 | 38.81 | 39.39 | 632,185 | -0.26(-0.66%) |
Mar 04, 2008 | 39.92 | 39.98 | 38.83 | 39.65 | 769,602 | -0.43(-1.07%) |