Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 45.45 | 45.48 | 44.94 | 45.04 | 7,149,940 | -0.37(-0.81%) |
May 29, 2008 | 44.96 | 45.60 | 44.63 | 45.41 | 10,716,550 | +0.67(+1.50%) |
May 28, 2008 | 44.56 | 45.01 | 44.08 | 44.74 | 14,822,142 | +1.36(+3.13%) |
May 27, 2008 | 42.44 | 43.49 | 42.44 | 43.38 | 9,964,962 | +0.88(+2.06%) |
May 26, 2008 | 43.86 | 44.06 | 42.36 | 42.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.86 | 44.06 | 42.36 | 42.50 | 18,277,668 | -1.48(-3.36%) |
May 22, 2008 | 44.15 | 44.25 | 43.82 | 43.98 | 6,619,634 | -0.02(-0.04%) |
May 21, 2008 | 44.69 | 44.91 | 43.85 | 44.00 | 10,753,572 | -0.52(-1.17%) |
May 20, 2008 | 44.71 | 44.96 | 44.38 | 44.52 | 5,260,199 | -0.46(-1.02%) |
May 19, 2008 | 44.99 | 45.57 | 44.77 | 44.98 | 5,575,484 | +0.10(+0.21%) |
May 16, 2008 | 45.24 | 45.24 | 44.42 | 44.88 | 6,668,093 | -0.37(-0.83%) |
May 15, 2008 | 45.34 | 45.34 | 44.56 | 45.26 | 7,102,496 | -0.15(-0.34%) |
May 14, 2008 | 45.01 | 45.69 | 44.90 | 45.41 | 5,602,991 | +0.51(+1.13%) |
May 13, 2008 | 44.80 | 45.11 | 44.58 | 44.90 | 6,112,554 | +0.24(+0.54%) |
May 12, 2008 | 44.27 | 44.82 | 44.14 | 44.66 | 6,426,540 | +0.08(+0.18%) |
May 09, 2008 | 44.72 | 44.90 | 44.42 | 44.58 | 6,593,145 | -0.49(-1.10%) |
May 08, 2008 | 45.66 | 45.85 | 44.81 | 45.07 | 7,305,292 | -0.32(-0.71%) |
May 07, 2008 | 46.61 | 46.61 | 45.31 | 45.40 | 7,745,565 | -1.11(-2.39%) |
May 06, 2008 | 45.82 | 46.55 | 45.71 | 46.51 | 5,229,434 | +0.37(+0.81%) |
May 05, 2008 | 46.07 | 46.22 | 45.77 | 46.13 | 5,380,178 | -0.34(-0.74%) |
May 02, 2008 | 47.02 | 47.02 | 46.01 | 46.47 | 6,403,494 | -0.19(-0.41%) |
May 01, 2008 | 45.77 | 46.93 | 45.77 | 46.66 | 6,820,156 | +0.74(+1.62%) |
Apr 30, 2008 | 46.59 | 46.70 | 45.85 | 45.92 | 8,164,785 | -0.49(-1.07%) |
Apr 29, 2008 | 45.99 | 46.58 | 45.99 | 46.42 | 5,081,765 | +0.27(+0.59%) |
Apr 28, 2008 | 46.28 | 46.37 | 45.86 | 46.14 | 4,429,882 | +0.03(+0.06%) |
Apr 25, 2008 | 46.28 | 46.40 | 45.35 | 46.12 | 5,131,894 | -0.03(-0.07%) |
Apr 24, 2008 | 45.20 | 46.38 | 45.20 | 46.15 | 7,561,656 | +0.66(+1.45%) |
Apr 23, 2008 | 45.26 | 46.23 | 45.00 | 45.49 | 6,665,570 | -0.11(-0.24%) |
Apr 22, 2008 | 45.66 | 45.85 | 45.29 | 45.60 | 6,954,384 | -0.39(-0.85%) |
Apr 21, 2008 | 46.08 | 46.32 | 45.89 | 45.99 | 6,682,508 | -0.42(-0.92%) |
Apr 18, 2008 | 46.30 | 46.51 | 46.04 | 46.42 | 9,002,335 | +0.63(+1.37%) |
Apr 17, 2008 | 45.93 | 46.05 | 45.44 | 45.79 | 5,983,578 | -0.37(-0.81%) |
Apr 16, 2008 | 45.34 | 46.27 | 45.14 | 46.16 | 7,718,472 | +1.12(+2.48%) |
Apr 15, 2008 | 44.76 | 45.33 | 44.52 | 45.05 | 5,512,170 | +0.49(+1.11%) |
Apr 14, 2008 | 44.66 | 45.10 | 44.41 | 44.55 | 8,714,154 | -0.41(-0.90%) |
Apr 11, 2008 | 44.79 | 45.65 | 44.72 | 44.96 | 8,797,407 | -0.28(-0.62%) |
Apr 10, 2008 | 44.84 | 45.50 | 44.69 | 45.24 | 7,367,982 | +0.48(+1.08%) |
Apr 09, 2008 | 45.06 | 45.41 | 44.67 | 44.75 | 22,322,182 | -1.74(-3.74%) |
Apr 08, 2008 | 46.80 | 46.84 | 46.36 | 46.49 | 10,701,818 | -0.30(-0.64%) |
Apr 07, 2008 | 47.22 | 47.32 | 46.62 | 46.79 | 8,474,081 | -0.40(-0.85%) |
Apr 04, 2008 | 47.34 | 47.50 | 47.04 | 47.19 | 5,981,137 | -0.11(-0.23%) |
Apr 03, 2008 | 47.06 | 47.39 | 46.71 | 47.30 | 6,234,766 | +0.04(+0.09%) |
Apr 02, 2008 | 47.35 | 47.61 | 46.99 | 47.25 | 9,696,300 | -0.14(-0.29%) |
Apr 01, 2008 | 46.40 | 47.41 | 46.40 | 47.39 | 12,544,859 | +1.08(+2.34%) |
Mar 31, 2008 | 45.78 | 46.54 | 45.66 | 46.31 | 7,163,719 | +0.48(+1.05%) |
Mar 28, 2008 | 46.32 | 46.49 | 45.79 | 45.83 | 5,171,336 | -0.36(-0.78%) |
Mar 27, 2008 | 46.14 | 46.58 | 45.93 | 46.19 | 6,574,164 | +0.06(+0.14%) |
Mar 26, 2008 | 46.31 | 46.42 | 45.97 | 46.12 | 7,000,591 | -0.39(-0.83%) |
Mar 25, 2008 | 46.61 | 46.77 | 46.00 | 46.51 | 7,926,263 | -0.01(-0.03%) |
Mar 24, 2008 | 45.53 | 46.75 | 45.12 | 46.52 | 10,890,688 | +1.08(+2.37%) |
Mar 21, 2008 | 44.40 | 45.55 | 44.40 | 45.45 | 14,237,417 | -0.00(-0.00%) |
Mar 20, 2008 | 44.40 | 45.55 | 44.40 | 45.45 | 14,237,417 | +0.65(+1.45%) |
Mar 19, 2008 | 45.60 | 45.99 | 44.77 | 44.80 | 10,672,873 | -0.80(-1.75%) |
Mar 18, 2008 | 44.65 | 45.60 | 44.32 | 45.60 | 13,988,329 | +1.45(+3.29%) |
Mar 17, 2008 | 43.47 | 44.57 | 43.35 | 44.15 | 10,136,137 | +0.00(+0.00%) |
Mar 14, 2008 | 44.77 | 45.03 | 43.71 | 44.15 | 13,466,045 | -0.71(-1.58%) |
Mar 13, 2008 | 44.91 | 45.45 | 44.40 | 44.86 | 13,088,779 | -0.77(-1.68%) |
Mar 12, 2008 | 45.05 | 46.14 | 45.05 | 45.62 | 8,191,791 | -0.54(-1.17%) |
Mar 11, 2008 | 45.34 | 46.21 | 45.22 | 46.16 | 10,110,542 | +1.01(+2.25%) |
Mar 10, 2008 | 45.59 | 45.88 | 44.96 | 45.15 | 8,241,869 | -0.49(-1.07%) |
Mar 07, 2008 | 45.24 | 46.00 | 45.24 | 45.64 | 8,689,960 | -0.05(-0.11%) |
Mar 06, 2008 | 45.72 | 46.07 | 45.38 | 45.69 | 8,431,467 | -0.16(-0.36%) |
Mar 05, 2008 | 44.96 | 45.88 | 44.96 | 45.85 | 11,624,440 | +0.79(+1.76%) |
Mar 04, 2008 | 44.46 | 45.17 | 44.39 | 45.06 | 8,108,704 | +0.28(+0.62%) |