Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 50.81 | 50.81 | 50.25 | 50.39 | 970,993 | +1.96(+4.05%) |
May 29, 2008 | 48.26 | 48.77 | 48.01 | 48.43 | 531,423 | +0.74(+1.55%) |
May 28, 2008 | 47.25 | 47.77 | 47.17 | 47.69 | 771,830 | -0.33(-0.69%) |
May 27, 2008 | 48.20 | 48.23 | 47.62 | 48.02 | 323,504 | -0.03(-0.06%) |
May 26, 2008 | 48.26 | 48.49 | 47.86 | 48.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.26 | 48.49 | 47.86 | 48.05 | 686,225 | -0.52(-1.07%) |
May 22, 2008 | 48.20 | 48.82 | 48.20 | 48.57 | 410,587 | +0.94(+1.97%) |
May 21, 2008 | 48.43 | 48.77 | 47.45 | 47.63 | 1,211,759 | -1.11(-2.28%) |
May 20, 2008 | 49.17 | 49.45 | 48.61 | 48.74 | 840,829 | -0.96(-1.93%) |
May 19, 2008 | 49.41 | 50.10 | 49.41 | 49.70 | 674,529 | +0.20(+0.40%) |
May 16, 2008 | 49.26 | 49.72 | 48.93 | 49.50 | 608,306 | -1.03(-2.04%) |
May 15, 2008 | 49.95 | 50.55 | 49.51 | 50.53 | 1,397,462 | +0.60(+1.20%) |
May 14, 2008 | 48.10 | 50.80 | 47.91 | 49.93 | 2,939,586 | +3.87(+8.40%) |
May 13, 2008 | 46.11 | 46.34 | 45.85 | 46.06 | 680,006 | +0.76(+1.68%) |
May 12, 2008 | 44.61 | 45.40 | 44.61 | 45.30 | 626,067 | +0.56(+1.25%) |
May 09, 2008 | 45.26 | 45.26 | 44.55 | 44.74 | 350,036 | -0.86(-1.89%) |
May 08, 2008 | 45.78 | 46.01 | 45.54 | 45.60 | 465,099 | -0.62(-1.34%) |
May 07, 2008 | 47.29 | 47.31 | 46.10 | 46.22 | 1,063,626 | -1.08(-2.28%) |
May 06, 2008 | 47.25 | 47.32 | 46.66 | 47.30 | 634,070 | +0.49(+1.05%) |
May 05, 2008 | 47.14 | 47.60 | 46.73 | 46.81 | 579,384 | -0.78(-1.64%) |
May 02, 2008 | 47.94 | 47.94 | 47.26 | 47.59 | 739,942 | +0.99(+2.12%) |
May 01, 2008 | 46.02 | 46.69 | 45.92 | 46.60 | 654,817 | +0.81(+1.77%) |
Apr 30, 2008 | 46.00 | 46.39 | 45.63 | 45.79 | 672,281 | -0.15(-0.33%) |
Apr 29, 2008 | 45.52 | 46.02 | 45.52 | 45.94 | 683,765 | +0.02(+0.04%) |
Apr 28, 2008 | 45.83 | 46.20 | 45.60 | 45.92 | 687,350 | +0.29(+0.64%) |
Apr 25, 2008 | 45.33 | 45.96 | 44.86 | 45.63 | 938,812 | +1.61(+3.66%) |
Apr 24, 2008 | 43.55 | 44.27 | 43.32 | 44.02 | 615,327 | +0.37(+0.85%) |
Apr 23, 2008 | 43.71 | 43.91 | 43.18 | 43.65 | 457,166 | +0.62(+1.44%) |
Apr 22, 2008 | 43.31 | 43.82 | 42.88 | 43.03 | 733,253 | -1.33(-3.00%) |
Apr 21, 2008 | 44.06 | 44.51 | 43.89 | 44.36 | 956,104 | +0.78(+1.79%) |
Apr 18, 2008 | 42.99 | 43.76 | 42.86 | 43.58 | 1,016,278 | +1.19(+2.81%) |
Apr 17, 2008 | 42.01 | 42.49 | 41.90 | 42.39 | 952,616 | +0.55(+1.31%) |
Apr 16, 2008 | 41.10 | 41.95 | 41.10 | 41.84 | 1,427,198 | +2.04(+5.13%) |
Apr 15, 2008 | 40.25 | 40.28 | 39.52 | 39.80 | 707,232 | -0.06(-0.15%) |
Apr 14, 2008 | 40.12 | 40.48 | 39.84 | 39.86 | 665,975 | -0.90(-2.21%) |
Apr 11, 2008 | 40.72 | 41.13 | 40.50 | 40.76 | 778,737 | -0.15(-0.37%) |
Apr 10, 2008 | 40.89 | 41.29 | 40.79 | 40.91 | 590,940 | +0.59(+1.46%) |
Apr 09, 2008 | 40.64 | 40.85 | 40.31 | 40.32 | 566,742 | -0.24(-0.59%) |
Apr 08, 2008 | 41.39 | 41.40 | 40.15 | 40.56 | 2,264,406 | -1.91(-4.50%) |
Apr 07, 2008 | 42.97 | 42.97 | 42.30 | 42.47 | 698,080 | +0.57(+1.36%) |
Apr 04, 2008 | 42.05 | 42.15 | 41.56 | 41.90 | 393,550 | -0.21(-0.50%) |
Apr 03, 2008 | 42.32 | 42.33 | 41.72 | 42.11 | 514,500 | +0.14(+0.33%) |
Apr 02, 2008 | 41.90 | 42.36 | 41.81 | 41.97 | 565,288 | +0.24(+0.58%) |
Apr 01, 2008 | 41.07 | 41.98 | 40.91 | 41.73 | 1,272,150 | +1.66(+4.14%) |
Mar 31, 2008 | 40.34 | 40.34 | 39.91 | 40.07 | 1,162,256 | -0.57(-1.40%) |
Mar 28, 2008 | 41.00 | 41.17 | 40.53 | 40.64 | 586,800 | -0.20(-0.49%) |
Mar 27, 2008 | 41.63 | 41.63 | 40.84 | 40.84 | 797,600 | -1.04(-2.48%) |
Mar 26, 2008 | 42.99 | 42.99 | 41.50 | 41.88 | 1,073,652 | -0.80(-1.87%) |
Mar 25, 2008 | 42.68 | 42.82 | 41.90 | 42.68 | 598,310 | +0.85(+2.03%) |
Mar 24, 2008 | 41.87 | 42.14 | 41.48 | 41.83 | 956,590 | -0.07(-0.17%) |
Mar 21, 2008 | 41.10 | 42.05 | 40.70 | 41.90 | 851,794 | +0.00(+0.00%) |
Mar 20, 2008 | 41.10 | 42.05 | 40.70 | 41.90 | 851,794 | +0.86(+2.10%) |
Mar 19, 2008 | 42.49 | 42.70 | 40.95 | 41.04 | 1,124,666 | -0.81(-1.94%) |
Mar 18, 2008 | 41.24 | 41.85 | 41.11 | 41.85 | 1,075,454 | +0.97(+2.37%) |
Mar 17, 2008 | 41.00 | 41.24 | 40.25 | 40.88 | 1,895,229 | -0.98(-2.34%) |
Mar 14, 2008 | 42.75 | 43.68 | 41.61 | 41.86 | 1,806,925 | -1.45(-3.35%) |
Mar 13, 2008 | 42.76 | 43.49 | 42.10 | 43.31 | 1,360,510 | -0.05(-0.12%) |
Mar 12, 2008 | 43.93 | 44.09 | 43.28 | 43.36 | 1,636,314 | -1.47(-3.28%) |
Mar 11, 2008 | 44.19 | 44.83 | 43.76 | 44.83 | 1,687,200 | +2.02(+4.72%) |
Mar 10, 2008 | 43.21 | 43.60 | 42.81 | 42.81 | 1,586,265 | -1.51(-3.41%) |
Mar 07, 2008 | 44.97 | 45.05 | 44.23 | 44.32 | 998,549 | -1.36(-2.98%) |
Mar 06, 2008 | 46.77 | 47.15 | 45.58 | 45.68 | 1,229,109 | -1.10(-2.35%) |
Mar 05, 2008 | 47.06 | 47.48 | 46.53 | 46.78 | 898,225 | +0.09(+0.19%) |
Mar 04, 2008 | 46.02 | 46.87 | 46.02 | 46.69 | 1,175,225 | -0.01(-0.02%) |