Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 45.46 | 45.49 | 44.95 | 45.05 | 7,148,301 | -0.37(-0.81%) |
May 29, 2008 | 44.97 | 45.61 | 44.64 | 45.42 | 10,714,094 | +0.67(+1.50%) |
May 28, 2008 | 44.57 | 45.03 | 44.09 | 44.75 | 14,818,745 | +1.36(+3.13%) |
May 27, 2008 | 42.45 | 43.50 | 42.45 | 43.39 | 9,962,679 | +0.88(+2.06%) |
May 26, 2008 | 43.87 | 44.07 | 42.37 | 42.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.87 | 44.07 | 42.37 | 42.51 | 18,273,478 | -1.48(-3.36%) |
May 22, 2008 | 44.16 | 44.26 | 43.83 | 43.99 | 6,618,117 | -0.02(-0.04%) |
May 21, 2008 | 44.70 | 44.92 | 43.86 | 44.01 | 10,751,108 | -0.52(-1.17%) |
May 20, 2008 | 44.72 | 44.97 | 44.39 | 44.53 | 5,258,994 | -0.46(-1.02%) |
May 19, 2008 | 45.00 | 45.58 | 44.78 | 44.99 | 5,574,206 | +0.10(+0.21%) |
May 16, 2008 | 45.25 | 45.25 | 44.44 | 44.89 | 6,666,565 | -0.37(-0.83%) |
May 15, 2008 | 45.35 | 45.35 | 44.57 | 45.27 | 7,100,869 | -0.15(-0.34%) |
May 14, 2008 | 45.03 | 45.70 | 44.91 | 45.42 | 5,601,707 | +0.51(+1.13%) |
May 13, 2008 | 44.81 | 45.12 | 44.59 | 44.91 | 6,111,153 | +0.24(+0.54%) |
May 12, 2008 | 44.28 | 44.83 | 44.15 | 44.67 | 6,425,068 | +0.08(+0.18%) |
May 09, 2008 | 44.73 | 44.91 | 44.44 | 44.59 | 6,591,634 | -0.49(-1.10%) |
May 08, 2008 | 45.67 | 45.86 | 44.82 | 45.08 | 7,303,618 | -0.32(-0.71%) |
May 07, 2008 | 46.62 | 46.62 | 45.32 | 45.41 | 7,743,790 | -1.11(-2.39%) |
May 06, 2008 | 45.83 | 46.56 | 45.72 | 46.52 | 5,228,236 | +0.37(+0.81%) |
May 05, 2008 | 46.08 | 46.23 | 45.78 | 46.14 | 5,378,945 | -0.34(-0.74%) |
May 02, 2008 | 47.03 | 47.03 | 46.02 | 46.48 | 6,402,026 | -0.19(-0.41%) |
May 01, 2008 | 45.78 | 46.94 | 45.78 | 46.67 | 6,818,593 | +0.74(+1.62%) |
Apr 30, 2008 | 46.60 | 46.71 | 45.86 | 45.93 | 8,162,914 | -0.49(-1.07%) |
Apr 29, 2008 | 46.00 | 46.59 | 46.00 | 46.43 | 5,080,601 | +0.27(+0.59%) |
Apr 28, 2008 | 46.29 | 46.38 | 45.88 | 46.15 | 4,428,867 | +0.03(+0.06%) |
Apr 25, 2008 | 46.29 | 46.41 | 45.36 | 46.13 | 5,130,718 | -0.03(-0.07%) |
Apr 24, 2008 | 45.21 | 46.40 | 45.21 | 46.16 | 7,559,923 | +0.66(+1.45%) |
Apr 23, 2008 | 45.27 | 46.24 | 45.01 | 45.50 | 6,664,042 | -0.11(-0.24%) |
Apr 22, 2008 | 45.67 | 45.86 | 45.30 | 45.61 | 6,952,791 | -0.39(-0.85%) |
Apr 21, 2008 | 46.09 | 46.33 | 45.90 | 46.00 | 6,680,977 | -0.43(-0.92%) |
Apr 18, 2008 | 46.31 | 46.52 | 46.05 | 46.43 | 9,000,272 | +0.63(+1.37%) |
Apr 17, 2008 | 45.94 | 46.07 | 45.45 | 45.80 | 5,982,207 | -0.37(-0.81%) |
Apr 16, 2008 | 45.35 | 46.28 | 45.15 | 46.17 | 7,716,703 | +1.12(+2.48%) |
Apr 15, 2008 | 44.77 | 45.34 | 44.53 | 45.06 | 5,510,907 | +0.49(+1.11%) |
Apr 14, 2008 | 44.67 | 45.11 | 44.42 | 44.56 | 8,712,157 | -0.41(-0.90%) |
Apr 11, 2008 | 44.80 | 45.66 | 44.73 | 44.97 | 8,795,391 | -0.28(-0.62%) |
Apr 10, 2008 | 44.85 | 45.51 | 44.70 | 45.25 | 7,366,293 | +0.48(+1.08%) |
Apr 09, 2008 | 45.07 | 45.42 | 44.68 | 44.77 | 22,317,066 | -1.74(-3.74%) |
Apr 08, 2008 | 46.81 | 46.85 | 46.37 | 46.50 | 10,699,366 | -0.30(-0.64%) |
Apr 07, 2008 | 47.23 | 47.33 | 46.63 | 46.80 | 8,472,139 | -0.40(-0.85%) |
Apr 04, 2008 | 47.35 | 47.51 | 47.05 | 47.20 | 5,979,766 | -0.11(-0.23%) |
Apr 03, 2008 | 47.07 | 47.40 | 46.72 | 47.31 | 6,233,338 | +0.04(+0.09%) |
Apr 02, 2008 | 47.36 | 47.63 | 47.00 | 47.26 | 9,694,077 | -0.14(-0.29%) |
Apr 01, 2008 | 46.41 | 47.42 | 46.41 | 47.40 | 12,541,984 | +1.08(+2.34%) |
Mar 31, 2008 | 45.79 | 46.55 | 45.67 | 46.32 | 7,162,078 | +0.48(+1.05%) |
Mar 28, 2008 | 46.33 | 46.50 | 45.81 | 45.84 | 5,170,151 | -0.36(-0.78%) |
Mar 27, 2008 | 46.15 | 46.59 | 45.94 | 46.20 | 6,572,657 | +0.06(+0.14%) |
Mar 26, 2008 | 46.33 | 46.43 | 45.98 | 46.14 | 6,998,987 | -0.39(-0.83%) |
Mar 25, 2008 | 46.62 | 46.78 | 46.01 | 46.52 | 7,924,447 | -0.01(-0.03%) |
Mar 24, 2008 | 45.55 | 46.76 | 45.13 | 46.53 | 10,888,192 | +1.08(+2.37%) |
Mar 21, 2008 | 44.41 | 45.56 | 44.41 | 45.46 | 14,234,154 | -0.00(-0.00%) |
Mar 20, 2008 | 44.41 | 45.56 | 44.41 | 45.46 | 14,234,154 | +0.65(+1.45%) |
Mar 19, 2008 | 45.61 | 46.00 | 44.78 | 44.81 | 10,670,427 | -0.80(-1.75%) |
Mar 18, 2008 | 44.66 | 45.61 | 44.33 | 45.61 | 13,985,123 | +1.45(+3.29%) |
Mar 17, 2008 | 43.48 | 44.58 | 43.36 | 44.16 | 10,133,814 | +0.00(+0.00%) |
Mar 14, 2008 | 44.78 | 45.04 | 43.72 | 44.16 | 13,462,959 | -0.71(-1.58%) |
Mar 13, 2008 | 44.92 | 45.46 | 44.41 | 44.87 | 13,085,779 | -0.77(-1.68%) |
Mar 12, 2008 | 45.06 | 46.15 | 45.06 | 45.63 | 8,189,914 | -0.54(-1.17%) |
Mar 11, 2008 | 45.35 | 46.22 | 45.23 | 46.17 | 10,108,225 | +1.01(+2.25%) |
Mar 10, 2008 | 45.60 | 45.89 | 44.97 | 45.16 | 8,239,980 | -0.49(-1.07%) |
Mar 07, 2008 | 45.25 | 46.01 | 45.25 | 45.65 | 8,687,968 | -0.05(-0.11%) |
Mar 06, 2008 | 45.73 | 46.08 | 45.39 | 45.70 | 8,429,535 | -0.16(-0.36%) |
Mar 05, 2008 | 44.97 | 45.89 | 44.97 | 45.86 | 11,621,776 | +0.79(+1.76%) |
Mar 04, 2008 | 44.47 | 45.18 | 44.40 | 45.07 | 8,106,846 | +0.28(+0.62%) |