Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 45.65 | 45.65 | 44.29 | 44.72 | 1,144,940 | -0.59(-1.30%) |
May 29, 2008 | 44.34 | 45.78 | 44.21 | 45.31 | 515,207 | +0.82(+1.84%) |
May 28, 2008 | 44.08 | 44.95 | 43.90 | 44.49 | 489,296 | +0.52(+1.18%) |
May 27, 2008 | 44.50 | 45.00 | 43.94 | 43.97 | 792,484 | -0.70(-1.57%) |
May 26, 2008 | 45.27 | 45.35 | 44.20 | 44.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.27 | 45.35 | 44.20 | 44.67 | 838,911 | -0.68(-1.50%) |
May 22, 2008 | 44.50 | 45.66 | 44.50 | 45.35 | 708,885 | +0.84(+1.89%) |
May 21, 2008 | 43.78 | 44.96 | 43.45 | 44.51 | 850,680 | +0.96(+2.20%) |
May 20, 2008 | 42.88 | 43.68 | 42.65 | 43.55 | 486,416 | +0.49(+1.14%) |
May 19, 2008 | 43.45 | 43.76 | 42.89 | 43.06 | 537,878 | -0.31(-0.71%) |
May 16, 2008 | 43.65 | 43.65 | 42.53 | 43.37 | 853,803 | -0.32(-0.73%) |
May 15, 2008 | 42.59 | 44.02 | 42.23 | 43.69 | 653,562 | +1.12(+2.63%) |
May 14, 2008 | 41.19 | 43.50 | 41.11 | 42.57 | 799,184 | +1.86(+4.57%) |
May 13, 2008 | 39.50 | 41.06 | 39.11 | 40.71 | 947,899 | +1.52(+3.88%) |
May 12, 2008 | 38.53 | 39.34 | 38.09 | 39.19 | 689,362 | +0.81(+2.11%) |
May 09, 2008 | 38.09 | 38.57 | 37.60 | 38.38 | 346,128 | +0.03(+0.08%) |
May 08, 2008 | 39.15 | 39.40 | 37.60 | 38.35 | 737,812 | -0.97(-2.47%) |
May 07, 2008 | 40.50 | 39.32 | 39.23 | 39.32 | 1,545,185 | -1.84(-4.47%) |
May 06, 2008 | 40.81 | 41.32 | 40.39 | 41.16 | 962,345 | +0.32(+0.78%) |
May 05, 2008 | 41.62 | 41.69 | 40.27 | 40.84 | 750,712 | -0.71(-1.71%) |
May 02, 2008 | 41.98 | 42.68 | 41.13 | 41.55 | 464,550 | -0.03(-0.07%) |
May 01, 2008 | 41.13 | 41.90 | 40.51 | 41.58 | 481,240 | +0.71(+1.74%) |
Apr 30, 2008 | 41.10 | 41.32 | 40.58 | 40.87 | 691,176 | -0.17(-0.41%) |
Apr 29, 2008 | 40.59 | 41.23 | 40.05 | 41.04 | 386,329 | +0.59(+1.46%) |
Apr 28, 2008 | 39.88 | 40.57 | 39.52 | 40.45 | 521,565 | +0.45(+1.13%) |
Apr 25, 2008 | 40.76 | 41.42 | 39.95 | 40.00 | 780,070 | -0.31(-0.77%) |
Apr 24, 2008 | 39.08 | 40.53 | 38.92 | 40.31 | 675,901 | +1.36(+3.49%) |
Apr 23, 2008 | 38.41 | 39.14 | 37.96 | 38.95 | 847,561 | +0.73(+1.91%) |
Apr 22, 2008 | 38.96 | 39.29 | 37.83 | 38.22 | 1,115,867 | -0.82(-2.10%) |
Apr 21, 2008 | 39.16 | 39.27 | 38.62 | 39.04 | 910,946 | -0.23(-0.59%) |
Apr 18, 2008 | 39.92 | 40.21 | 39.05 | 39.27 | 638,243 | +0.17(+0.43%) |
Apr 17, 2008 | 38.37 | 39.39 | 38.37 | 39.10 | 809,098 | +0.37(+0.96%) |
Apr 16, 2008 | 38.63 | 39.18 | 38.04 | 38.73 | 578,987 | +0.27(+0.70%) |
Apr 15, 2008 | 38.96 | 39.41 | 38.03 | 38.46 | 330,303 | -0.37(-0.95%) |
Apr 14, 2008 | 39.54 | 39.54 | 38.34 | 38.83 | 489,524 | -0.71(-1.80%) |
Apr 11, 2008 | 39.40 | 40.13 | 39.00 | 39.54 | 853,870 | -0.07(-0.18%) |
Apr 10, 2008 | 39.46 | 40.03 | 39.31 | 39.61 | 837,424 | +0.40(+1.02%) |
Apr 09, 2008 | 40.05 | 40.67 | 39.06 | 39.21 | 1,521,497 | -1.24(-3.07%) |
Apr 08, 2008 | 41.40 | 42.24 | 40.06 | 40.45 | 1,136,173 | -1.95(-4.60%) |
Apr 07, 2008 | 44.60 | 44.60 | 42.35 | 42.40 | 1,094,400 | -1.81(-4.09%) |
Apr 04, 2008 | 44.89 | 44.94 | 43.74 | 44.21 | 412,423 | -0.58(-1.29%) |
Apr 03, 2008 | 44.26 | 44.94 | 43.54 | 44.79 | 627,938 | +0.35(+0.79%) |
Apr 02, 2008 | 45.39 | 45.54 | 44.32 | 44.44 | 709,208 | -0.69(-1.53%) |
Apr 01, 2008 | 43.63 | 45.13 | 43.57 | 45.13 | 828,954 | +1.59(+3.65%) |
Mar 31, 2008 | 43.93 | 44.09 | 43.04 | 43.54 | 1,022,369 | -0.65(-1.47%) |
Mar 28, 2008 | 44.45 | 45.52 | 44.00 | 44.19 | 810,500 | +0.02(+0.05%) |
Mar 27, 2008 | 45.29 | 45.29 | 44.14 | 44.17 | 741,950 | -0.87(-1.93%) |
Mar 26, 2008 | 46.00 | 46.00 | 44.85 | 45.04 | 620,200 | -1.10(-2.38%) |
Mar 25, 2008 | 46.44 | 47.32 | 45.99 | 46.14 | 762,051 | -0.66(-1.41%) |
Mar 24, 2008 | 44.64 | 46.85 | 44.32 | 46.80 | 735,900 | +2.16(+4.84%) |
Mar 21, 2008 | 39.48 | 44.64 | 39.48 | 44.64 | 736,950 | +0.00(+0.00%) |
Mar 20, 2008 | 39.48 | 44.64 | 39.48 | 44.64 | 736,950 | +1.64(+3.81%) |
Mar 19, 2008 | 42.29 | 43.42 | 42.29 | 43.00 | 944,600 | +0.56(+1.32%) |
Mar 18, 2008 | 41.90 | 42.65 | 41.43 | 42.44 | 1,233,050 | +1.22(+2.96%) |
Mar 17, 2008 | 42.26 | 42.54 | 40.43 | 41.22 | 1,328,100 | -1.36(-3.19%) |
Mar 14, 2008 | 44.46 | 44.56 | 42.01 | 42.58 | 1,046,900 | -1.62(-3.67%) |
Mar 13, 2008 | 44.25 | 44.90 | 42.76 | 44.20 | 917,713 | -0.25(-0.56%) |
Mar 12, 2008 | 43.84 | 45.94 | 43.84 | 44.45 | 717,900 | +0.62(+1.41%) |
Mar 11, 2008 | 42.75 | 44.14 | 42.75 | 43.83 | 1,278,230 | +1.65(+3.91%) |
Mar 10, 2008 | 42.50 | 43.07 | 42.15 | 42.18 | 831,811 | -0.33(-0.78%) |
Mar 07, 2008 | 41.90 | 43.34 | 41.31 | 42.51 | 1,071,600 | +0.36(+0.85%) |
Mar 06, 2008 | 42.43 | 42.81 | 41.88 | 42.15 | 1,874,735 | -0.60(-1.40%) |
Mar 05, 2008 | 42.84 | 43.10 | 42.21 | 42.75 | 737,100 | +0.15(+0.35%) |
Mar 04, 2008 | 41.56 | 42.74 | 41.45 | 42.60 | 1,153,791 | +0.64(+1.53%) |