Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 45.96 | 45.99 | 45.44 | 45.54 | 7,071,226 | -0.37(-0.81%) |
May 29, 2008 | 45.46 | 46.11 | 45.12 | 45.91 | 10,598,572 | +0.68(+1.50%) |
May 28, 2008 | 45.06 | 45.52 | 44.57 | 45.23 | 14,658,965 | +1.37(+3.13%) |
May 27, 2008 | 42.91 | 43.97 | 42.91 | 43.86 | 9,855,258 | +0.88(+2.06%) |
May 26, 2008 | 44.35 | 44.55 | 42.84 | 42.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.35 | 44.55 | 42.84 | 42.98 | 18,076,448 | -1.49(-3.36%) |
May 22, 2008 | 44.64 | 44.75 | 44.31 | 44.47 | 6,546,759 | -0.02(-0.04%) |
May 21, 2008 | 45.18 | 45.41 | 44.34 | 44.49 | 10,635,186 | -0.53(-1.17%) |
May 20, 2008 | 45.21 | 45.46 | 44.87 | 45.02 | 5,202,290 | -0.46(-1.02%) |
May 19, 2008 | 45.49 | 46.07 | 45.27 | 45.48 | 5,514,103 | +0.10(+0.21%) |
May 16, 2008 | 45.74 | 45.74 | 44.92 | 45.38 | 6,594,684 | -0.38(-0.83%) |
May 15, 2008 | 45.84 | 45.84 | 45.06 | 45.76 | 7,024,305 | -0.15(-0.34%) |
May 14, 2008 | 45.52 | 46.20 | 45.40 | 45.91 | 5,541,308 | +0.51(+1.13%) |
May 13, 2008 | 45.30 | 45.61 | 45.07 | 45.40 | 6,045,261 | +0.24(+0.54%) |
May 12, 2008 | 44.76 | 45.32 | 44.63 | 45.16 | 6,355,791 | +0.08(+0.18%) |
May 09, 2008 | 45.21 | 45.40 | 44.92 | 45.07 | 6,520,561 | -0.50(-1.10%) |
May 08, 2008 | 46.16 | 46.36 | 45.31 | 45.57 | 7,224,868 | -0.33(-0.71%) |
May 07, 2008 | 47.13 | 47.13 | 45.82 | 45.90 | 7,660,294 | -1.12(-2.39%) |
May 06, 2008 | 46.33 | 47.07 | 46.22 | 47.02 | 5,171,863 | +0.38(+0.81%) |
May 05, 2008 | 46.59 | 46.73 | 46.28 | 46.64 | 5,320,947 | -0.35(-0.74%) |
May 02, 2008 | 47.54 | 47.54 | 46.52 | 46.99 | 6,332,998 | -0.19(-0.41%) |
May 01, 2008 | 46.28 | 47.45 | 46.28 | 47.18 | 6,745,073 | +0.75(+1.62%) |
Apr 30, 2008 | 47.11 | 47.22 | 46.36 | 46.43 | 8,074,899 | -0.50(-1.07%) |
Apr 29, 2008 | 46.50 | 47.10 | 46.50 | 46.93 | 5,025,820 | +0.28(+0.59%) |
Apr 28, 2008 | 46.80 | 46.89 | 46.38 | 46.66 | 4,381,114 | +0.03(+0.06%) |
Apr 25, 2008 | 46.80 | 46.92 | 45.86 | 46.63 | 5,075,397 | -0.03(-0.07%) |
Apr 24, 2008 | 45.70 | 46.90 | 45.70 | 46.66 | 7,478,410 | +0.67(+1.45%) |
Apr 23, 2008 | 45.77 | 46.75 | 45.50 | 46.00 | 6,592,189 | -0.11(-0.24%) |
Apr 22, 2008 | 46.17 | 46.36 | 45.80 | 46.11 | 6,877,824 | -0.40(-0.85%) |
Apr 21, 2008 | 46.59 | 46.84 | 46.40 | 46.50 | 6,608,940 | -0.43(-0.92%) |
Apr 18, 2008 | 46.81 | 47.03 | 46.55 | 46.93 | 8,903,228 | +0.63(+1.37%) |
Apr 17, 2008 | 46.45 | 46.57 | 45.95 | 46.30 | 5,917,705 | -0.38(-0.81%) |
Apr 16, 2008 | 45.84 | 46.79 | 45.64 | 46.68 | 7,633,499 | +1.13(+2.48%) |
Apr 15, 2008 | 45.26 | 45.83 | 45.02 | 45.55 | 5,451,486 | +0.50(+1.11%) |
Apr 14, 2008 | 45.16 | 45.61 | 44.90 | 45.05 | 8,618,220 | -0.41(-0.90%) |
Apr 11, 2008 | 45.28 | 46.16 | 45.21 | 45.46 | 8,700,556 | -0.28(-0.62%) |
Apr 10, 2008 | 45.34 | 46.00 | 45.18 | 45.74 | 7,286,868 | +0.49(+1.08%) |
Apr 09, 2008 | 45.56 | 45.92 | 45.16 | 45.25 | 22,076,438 | -1.76(-3.74%) |
Apr 08, 2008 | 47.32 | 47.36 | 46.88 | 47.01 | 10,584,002 | -0.30(-0.64%) |
Apr 07, 2008 | 47.74 | 47.85 | 47.14 | 47.31 | 8,380,789 | -0.40(-0.85%) |
Apr 04, 2008 | 47.86 | 48.03 | 47.56 | 47.72 | 5,915,291 | -0.11(-0.23%) |
Apr 03, 2008 | 47.59 | 47.92 | 47.23 | 47.82 | 6,166,128 | +0.04(+0.09%) |
Apr 02, 2008 | 47.88 | 48.15 | 47.52 | 47.78 | 9,589,553 | -0.14(-0.29%) |
Apr 01, 2008 | 46.92 | 47.93 | 46.92 | 47.92 | 12,406,753 | +1.10(+2.34%) |
Mar 31, 2008 | 46.29 | 47.06 | 46.17 | 46.82 | 7,084,854 | +0.49(+1.05%) |
Mar 28, 2008 | 46.84 | 47.01 | 46.30 | 46.34 | 5,114,405 | -0.37(-0.78%) |
Mar 27, 2008 | 46.65 | 47.10 | 46.44 | 46.70 | 6,501,789 | +0.06(+0.14%) |
Mar 26, 2008 | 46.83 | 46.93 | 46.48 | 46.64 | 6,923,522 | -0.39(-0.83%) |
Mar 25, 2008 | 47.13 | 47.29 | 46.51 | 47.03 | 7,839,003 | -0.01(-0.03%) |
Mar 24, 2008 | 46.04 | 47.27 | 45.62 | 47.04 | 10,770,792 | +1.09(+2.37%) |
Mar 21, 2008 | 44.89 | 46.06 | 44.89 | 45.95 | 14,080,677 | -0.00(-0.00%) |
Mar 20, 2008 | 44.89 | 46.06 | 44.89 | 45.95 | 14,080,677 | +0.66(+1.45%) |
Mar 19, 2008 | 46.11 | 46.50 | 45.27 | 45.30 | 10,555,375 | -0.81(-1.75%) |
Mar 18, 2008 | 45.14 | 46.11 | 44.82 | 46.11 | 13,834,332 | +1.47(+3.29%) |
Mar 17, 2008 | 43.96 | 45.07 | 43.84 | 44.64 | 10,024,548 | +0.00(+0.00%) |
Mar 14, 2008 | 45.27 | 45.53 | 44.19 | 44.64 | 13,317,797 | -0.72(-1.58%) |
Mar 13, 2008 | 45.41 | 45.96 | 44.89 | 45.36 | 12,944,685 | -0.78(-1.68%) |
Mar 12, 2008 | 45.55 | 46.66 | 45.55 | 46.13 | 8,101,608 | -0.55(-1.17%) |
Mar 11, 2008 | 45.85 | 46.72 | 45.72 | 46.68 | 9,999,235 | +1.03(+2.25%) |
Mar 10, 2008 | 46.09 | 46.39 | 45.46 | 45.65 | 8,151,134 | -0.49(-1.07%) |
Mar 07, 2008 | 45.75 | 46.52 | 45.75 | 46.14 | 8,594,292 | -0.05(-0.11%) |
Mar 06, 2008 | 46.23 | 46.59 | 45.89 | 46.20 | 8,338,645 | -0.17(-0.36%) |
Mar 05, 2008 | 45.46 | 46.39 | 45.46 | 46.36 | 11,496,467 | +0.80(+1.76%) |
Mar 04, 2008 | 44.95 | 45.67 | 44.89 | 45.56 | 8,019,435 | +0.28(+0.62%) |