Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 44.89 | 44.89 | 43.40 | 43.67 | 4,546,946 | -0.68(-1.53%) |
May 29, 2008 | 43.52 | 44.55 | 43.22 | 44.35 | 4,125,392 | +0.96(+2.22%) |
May 28, 2008 | 44.00 | 44.08 | 43.20 | 43.39 | 5,027,783 | -0.42(-0.95%) |
May 27, 2008 | 43.26 | 44.13 | 43.26 | 43.80 | 5,443,289 | +0.42(+0.97%) |
May 26, 2008 | 43.65 | 43.67 | 43.26 | 43.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.65 | 43.67 | 43.26 | 43.38 | 4,571,279 | -0.40(-0.91%) |
May 22, 2008 | 42.92 | 43.98 | 42.72 | 43.78 | 4,909,582 | +0.61(+1.41%) |
May 21, 2008 | 44.28 | 44.38 | 43.03 | 43.17 | 5,692,556 | -0.95(-2.15%) |
May 20, 2008 | 44.43 | 44.72 | 44.01 | 44.12 | 5,895,243 | -0.54(-1.20%) |
May 19, 2008 | 43.99 | 44.86 | 43.81 | 44.65 | 6,102,561 | +0.63(+1.43%) |
May 16, 2008 | 44.86 | 44.89 | 43.84 | 44.02 | 4,061,484 | -0.68(-1.52%) |
May 15, 2008 | 43.77 | 44.72 | 43.66 | 44.70 | 4,462,794 | +0.87(+1.99%) |
May 14, 2008 | 43.47 | 44.37 | 43.38 | 43.83 | 5,769,365 | +0.65(+1.50%) |
May 13, 2008 | 44.19 | 44.19 | 42.94 | 43.18 | 5,779,291 | -0.80(-1.82%) |
May 12, 2008 | 42.41 | 44.08 | 42.41 | 43.98 | 5,051,997 | +1.61(+3.79%) |
May 09, 2008 | 42.24 | 43.12 | 42.09 | 42.37 | 4,245,577 | -0.12(-0.28%) |
May 08, 2008 | 43.37 | 43.67 | 42.40 | 42.49 | 6,005,924 | -0.80(-1.84%) |
May 07, 2008 | 44.51 | 45.06 | 43.18 | 43.29 | 5,260,933 | -1.41(-3.15%) |
May 06, 2008 | 44.67 | 45.03 | 43.87 | 44.70 | 5,036,659 | -0.25(-0.56%) |
May 05, 2008 | 45.00 | 45.61 | 44.51 | 44.95 | 4,111,695 | -0.46(-1.02%) |
May 02, 2008 | 45.89 | 46.29 | 45.11 | 45.41 | 6,455,639 | +0.23(+0.50%) |
May 01, 2008 | 43.27 | 45.72 | 43.03 | 45.18 | 9,330,407 | +0.92(+2.07%) |
Apr 30, 2008 | 44.56 | 45.25 | 43.92 | 44.26 | 6,081,086 | +0.06(+0.13%) |
Apr 29, 2008 | 44.32 | 44.98 | 44.10 | 44.20 | 5,862,381 | -0.08(-0.18%) |
Apr 28, 2008 | 44.92 | 44.92 | 44.06 | 44.29 | 5,264,031 | -0.23(-0.51%) |
Apr 25, 2008 | 44.60 | 45.01 | 44.08 | 44.51 | 4,507,810 | +0.19(+0.44%) |
Apr 24, 2008 | 43.93 | 44.60 | 43.53 | 44.32 | 6,488,822 | +0.57(+1.30%) |
Apr 23, 2008 | 44.53 | 44.75 | 43.60 | 43.75 | 4,281,448 | -0.78(-1.75%) |
Apr 22, 2008 | 44.92 | 45.30 | 44.30 | 44.53 | 3,963,048 | -0.68(-1.50%) |
Apr 21, 2008 | 45.48 | 45.52 | 44.97 | 45.21 | 2,999,020 | -0.44(-0.96%) |
Apr 18, 2008 | 46.19 | 46.77 | 45.45 | 45.65 | 7,204,877 | +0.61(+1.35%) |
Apr 17, 2008 | 44.92 | 45.41 | 44.43 | 45.04 | 5,448,076 | -0.13(-0.30%) |
Apr 16, 2008 | 45.10 | 45.41 | 44.65 | 45.17 | 5,953,628 | +0.54(+1.22%) |
Apr 15, 2008 | 44.69 | 45.20 | 44.06 | 44.63 | 5,934,929 | +0.15(+0.33%) |
Apr 14, 2008 | 45.66 | 45.66 | 44.27 | 44.48 | 6,593,840 | -1.10(-2.42%) |
Apr 11, 2008 | 45.81 | 46.48 | 45.50 | 45.59 | 4,582,640 | -0.92(-1.99%) |
Apr 10, 2008 | 46.53 | 46.86 | 46.03 | 46.51 | 5,475,591 | -0.11(-0.23%) |
Apr 09, 2008 | 47.55 | 47.78 | 46.54 | 46.62 | 4,115,963 | -0.82(-1.73%) |
Apr 08, 2008 | 47.82 | 48.02 | 47.03 | 47.44 | 3,752,570 | -0.63(-1.30%) |
Apr 07, 2008 | 47.90 | 48.48 | 47.69 | 48.06 | 3,744,071 | +0.42(+0.88%) |
Apr 04, 2008 | 49.03 | 49.03 | 47.23 | 47.64 | 5,508,559 | +0.13(+0.27%) |
Apr 03, 2008 | 46.88 | 47.65 | 46.44 | 47.51 | 5,450,568 | +0.56(+1.18%) |
Apr 02, 2008 | 47.36 | 47.72 | 46.76 | 46.96 | 5,976,837 | -0.32(-0.68%) |
Apr 01, 2008 | 45.89 | 47.38 | 45.89 | 47.28 | 8,773,466 | +1.53(+3.35%) |
Mar 31, 2008 | 44.01 | 46.30 | 43.92 | 45.75 | 8,807,966 | +1.64(+3.71%) |
Mar 28, 2008 | 44.52 | 45.06 | 43.95 | 44.11 | 3,795,144 | -0.22(-0.50%) |
Mar 27, 2008 | 44.58 | 45.19 | 44.14 | 44.33 | 4,729,303 | -0.23(-0.51%) |
Mar 26, 2008 | 44.55 | 45.05 | 44.00 | 44.56 | 4,968,409 | -0.56(-1.24%) |
Mar 25, 2008 | 45.58 | 45.63 | 44.44 | 45.12 | 3,825,176 | -0.53(-1.17%) |
Mar 24, 2008 | 44.58 | 46.88 | 44.58 | 45.65 | 8,037,304 | +1.16(+2.62%) |
Mar 21, 2008 | 41.97 | 44.53 | 41.78 | 44.49 | 9,378,833 | +0.00(+0.00%) |
Mar 20, 2008 | 41.97 | 44.53 | 41.89 | 44.49 | 9,378,833 | +2.71(+6.48%) |
Mar 19, 2008 | 42.77 | 43.29 | 41.78 | 41.78 | 7,205,000 | -0.69(-1.62%) |
Mar 18, 2008 | 40.90 | 42.47 | 40.60 | 42.47 | 8,097,770 | +2.26(+5.61%) |
Mar 17, 2008 | 39.17 | 40.55 | 38.39 | 40.22 | 9,257,791 | +0.06(+0.16%) |
Mar 14, 2008 | 41.78 | 41.78 | 39.77 | 40.15 | 7,577,097 | -1.26(-3.04%) |
Mar 13, 2008 | 41.05 | 41.71 | 40.26 | 41.41 | 7,914,579 | +0.02(+0.06%) |
Mar 12, 2008 | 42.58 | 43.46 | 41.36 | 41.39 | 6,368,896 | -1.14(-2.68%) |
Mar 11, 2008 | 40.92 | 42.61 | 40.79 | 42.53 | 9,946,067 | +2.88(+7.25%) |
Mar 10, 2008 | 40.59 | 40.90 | 39.60 | 39.65 | 6,210,634 | -0.82(-2.02%) |
Mar 07, 2008 | 39.76 | 41.29 | 39.41 | 40.47 | 6,719,338 | +0.24(+0.60%) |
Mar 06, 2008 | 41.34 | 41.50 | 40.04 | 40.23 | 6,935,363 | -1.44(-3.47%) |
Mar 05, 2008 | 42.02 | 42.57 | 41.19 | 41.67 | 7,328,551 | -0.16(-0.38%) |
Mar 04, 2008 | 41.54 | 41.92 | 40.88 | 41.83 | 7,765,819 | -0.19(-0.45%) |