Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 47.60 | 49.67 | 47.00 | 49.17 | 2,182,880 | +1.76(+3.71%) |
May 29, 2008 | 48.65 | 49.00 | 46.77 | 47.41 | 2,050,670 | -2.20(-4.43%) |
May 28, 2008 | 47.85 | 49.96 | 47.40 | 49.61 | 1,883,145 | +1.61(+3.35%) |
May 27, 2008 | 48.80 | 48.89 | 47.68 | 48.00 | 2,018,626 | -0.95(-1.94%) |
May 26, 2008 | 49.46 | 49.86 | 48.63 | 48.95 | 715,489 | -0.84(-1.69%) |
May 23, 2008 | 49.04 | 50.35 | 48.55 | 49.79 | 2,281,944 | +0.39(+0.79%) |
May 22, 2008 | 49.76 | 51.20 | 49.13 | 49.40 | 2,420,686 | -0.32(-0.64%) |
May 21, 2008 | 52.15 | 52.90 | 49.68 | 49.72 | 2,453,673 | -2.28(-4.38%) |
May 20, 2008 | 51.00 | 52.45 | 49.60 | 52.00 | 2,498,815 | +0.29(+0.56%) |
May 19, 2008 | 51.40 | 51.83 | 50.48 | 51.71 | 2,591,145 | +0.00(+0.00%) |
May 16, 2008 | 51.40 | 51.83 | 50.48 | 51.71 | 2,591,145 | +1.50(+2.99%) |
May 15, 2008 | 49.55 | 51.19 | 49.07 | 50.21 | 3,061,356 | +0.86(+1.74%) |
May 14, 2008 | 49.20 | 50.19 | 49.02 | 49.35 | 3,309,409 | +0.70(+1.44%) |
May 13, 2008 | 47.50 | 48.90 | 46.82 | 48.65 | 2,826,866 | +0.66(+1.38%) |
May 12, 2008 | 47.85 | 48.13 | 46.75 | 47.99 | 1,437,643 | -0.11(-0.23%) |
May 09, 2008 | 48.31 | 48.63 | 47.43 | 48.10 | 1,916,635 | -1.02(-2.08%) |
May 08, 2008 | 48.37 | 49.24 | 47.30 | 49.12 | 3,247,988 | +1.12(+2.33%) |
May 07, 2008 | 47.69 | 48.45 | 47.65 | 48.00 | 2,967,805 | -0.18(-0.37%) |
May 06, 2008 | 46.01 | 48.49 | 46.00 | 48.18 | 2,742,322 | +1.48(+3.17%) |
May 05, 2008 | 45.95 | 46.82 | 45.59 | 46.70 | 3,490,633 | +2.40(+5.42%) |
May 02, 2008 | 44.49 | 45.20 | 44.30 | 44.30 | 1,933,424 | +1.39(+3.24%) |
May 01, 2008 | 43.20 | 43.56 | 42.91 | 42.91 | 1,342,056 | -0.91(-2.08%) |
Apr 30, 2008 | 43.60 | 44.21 | 43.27 | 43.82 | 2,522,931 | +0.62(+1.44%) |
Apr 29, 2008 | 45.11 | 45.31 | 43.04 | 43.20 | 2,598,505 | -2.69(-5.86%) |
Apr 28, 2008 | 46.01 | 47.08 | 45.89 | 45.89 | 1,887,250 | -0.21(-0.46%) |
Apr 25, 2008 | 47.26 | 47.28 | 45.26 | 46.10 | 3,593,349 | -1.08(-2.29%) |
Apr 24, 2008 | 47.70 | 48.20 | 46.26 | 47.18 | 3,414,611 | -1.08(-2.24%) |
Apr 23, 2008 | 47.20 | 48.70 | 47.20 | 48.26 | 2,940,521 | +0.76(+1.60%) |
Apr 22, 2008 | 47.17 | 48.47 | 46.99 | 47.50 | 3,128,255 | -0.78(-1.62%) |
Apr 21, 2008 | 47.06 | 48.39 | 47.06 | 48.28 | 2,335,831 | +0.43(+0.90%) |
Apr 18, 2008 | 47.74 | 48.01 | 46.11 | 47.85 | 1,912,049 | +0.35(+0.74%) |
Apr 17, 2008 | 47.35 | 47.73 | 46.47 | 47.50 | 2,772,615 | -0.42(-0.88%) |
Apr 16, 2008 | 46.90 | 47.97 | 46.69 | 47.92 | 3,662,595 | +1.43(+3.08%) |
Apr 15, 2008 | 45.84 | 46.95 | 45.68 | 46.49 | 2,519,167 | +0.79(+1.73%) |
Apr 14, 2008 | 46.01 | 46.49 | 45.26 | 45.70 | 2,062,340 | -0.91(-1.95%) |
Apr 11, 2008 | 47.00 | 47.23 | 46.00 | 46.61 | 2,738,708 | -1.19(-2.49%) |
Apr 10, 2008 | 46.95 | 47.88 | 45.73 | 47.80 | 2,772,923 | +0.87(+1.85%) |
Apr 09, 2008 | 48.03 | 48.03 | 46.51 | 46.93 | 3,828,391 | -1.32(-2.74%) |
Apr 08, 2008 | 45.51 | 48.30 | 45.36 | 48.25 | 3,977,667 | +1.75(+3.76%) |
Apr 07, 2008 | 46.48 | 47.85 | 46.03 | 46.50 | 5,408,902 | +1.20(+2.65%) |
Apr 04, 2008 | 43.92 | 45.57 | 43.23 | 45.30 | 2,614,035 | +1.51(+3.45%) |
Apr 03, 2008 | 41.51 | 44.10 | 41.41 | 43.79 | 2,762,965 | +1.76(+4.19%) |
Apr 02, 2008 | 41.25 | 42.80 | 41.15 | 42.03 | 2,230,914 | +0.94(+2.29%) |
Apr 01, 2008 | 41.69 | 41.78 | 40.25 | 41.09 | 3,133,298 | -1.00(-2.38%) |
Mar 31, 2008 | 42.55 | 42.80 | 41.31 | 42.09 | 2,853,207 | -0.81(-1.89%) |
Mar 28, 2008 | 42.25 | 43.28 | 42.16 | 42.90 | 2,278,912 | +0.48(+1.13%) |
Mar 27, 2008 | 42.30 | 43.35 | 41.98 | 42.42 | 3,185,854 | +0.52(+1.24%) |
Mar 26, 2008 | 40.11 | 42.16 | 40.11 | 41.90 | 2,648,009 | +1.80(+4.49%) |
Mar 25, 2008 | 39.35 | 40.68 | 39.27 | 40.10 | 2,255,693 | +1.27(+3.27%) |
Mar 24, 2008 | 38.65 | 39.51 | 37.84 | 38.83 | 1,594,950 | +0.56(+1.46%) |
Mar 21, 2008 | 37.44 | 38.75 | 36.04 | 38.27 | 6,493,968 | +0.00(+0.00%) |
Mar 20, 2008 | 37.44 | 38.75 | 36.04 | 38.27 | 6,493,968 | -0.03(-0.08%) |
Mar 19, 2008 | 40.41 | 40.41 | 37.75 | 38.30 | 3,696,015 | -3.05(-7.38%) |
Mar 18, 2008 | 41.50 | 42.10 | 40.24 | 41.35 | 3,564,146 | +0.34(+0.83%) |
Mar 17, 2008 | 40.75 | 41.70 | 39.74 | 41.01 | 4,127,811 | -1.53(-3.60%) |
Mar 14, 2008 | 43.10 | 43.44 | 41.75 | 42.54 | 3,364,216 | -0.37(-0.86%) |
Mar 13, 2008 | 42.37 | 42.99 | 41.17 | 42.91 | 3,785,392 | +0.04(+0.09%) |
Mar 12, 2008 | 42.25 | 43.43 | 42.11 | 42.87 | 3,182,559 | +0.46(+1.08%) |
Mar 11, 2008 | 41.00 | 42.56 | 40.07 | 42.41 | 4,347,139 | +2.30(+5.73%) |
Mar 10, 2008 | 41.25 | 41.50 | 38.85 | 40.11 | 4,271,176 | -1.48(-3.56%) |
Mar 07, 2008 | 41.50 | 42.15 | 41.04 | 41.59 | 3,134,770 | -0.18(-0.43%) |
Mar 06, 2008 | 41.40 | 42.07 | 40.73 | 41.77 | 3,605,554 | +0.23(+0.55%) |
Mar 05, 2008 | 41.19 | 41.86 | 40.50 | 41.54 | 3,726,553 | +1.14(+2.82%) |
Mar 04, 2008 | 41.00 | 42.50 | 40.03 | 40.40 | 5,056,711 | -0.57(-1.39%) |