Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 47.75 | 47.94 | 47.72 | 47.82 | 13,877,398 | +0.27(+0.56%) |
May 29, 2008 | 47.30 | 47.73 | 47.26 | 47.55 | 15,726,167 | -0.11(-0.22%) |
May 28, 2008 | 47.61 | 47.69 | 47.29 | 47.66 | 12,360,526 | -0.01(-0.01%) |
May 27, 2008 | 47.47 | 47.67 | 47.32 | 47.67 | 12,231,948 | -0.09(-0.20%) |
May 26, 2008 | 48.21 | 48.22 | 47.69 | 47.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.21 | 48.22 | 47.69 | 47.76 | 11,378,950 | -0.55(-1.14%) |
May 22, 2008 | 48.29 | 48.46 | 48.16 | 48.31 | 14,711,825 | +0.55(+1.16%) |
May 21, 2008 | 48.36 | 48.43 | 47.71 | 47.75 | 21,663,006 | -0.55(-1.14%) |
May 20, 2008 | 48.60 | 48.63 | 48.23 | 48.30 | 17,950,558 | -0.45(-0.92%) |
May 19, 2008 | 48.98 | 49.11 | 48.68 | 48.75 | 11,860,403 | -0.20(-0.41%) |
May 16, 2008 | 48.63 | 48.96 | 48.50 | 48.95 | 13,336,200 | +0.52(+1.08%) |
May 15, 2008 | 47.99 | 48.47 | 47.90 | 48.43 | 10,276,473 | +0.81(+1.70%) |
May 14, 2008 | 47.74 | 47.99 | 47.62 | 47.62 | 11,607,223 | +0.00(+0.00%) |
May 13, 2008 | 47.64 | 47.67 | 47.41 | 47.62 | 13,393,472 | -0.16(-0.34%) |
May 12, 2008 | 47.47 | 47.86 | 47.40 | 47.78 | 10,094,458 | +0.47(+1.00%) |
May 09, 2008 | 47.21 | 47.47 | 47.15 | 47.31 | 5,028,577 | -0.38(-0.80%) |
May 08, 2008 | 47.65 | 47.86 | 47.52 | 47.69 | 11,182,129 | +0.41(+0.87%) |
May 07, 2008 | 47.81 | 47.92 | 47.21 | 47.27 | 14,980,358 | -0.84(-1.75%) |
May 06, 2008 | 47.60 | 48.17 | 47.55 | 48.12 | 13,342,730 | +0.36(+0.74%) |
May 05, 2008 | 47.82 | 47.87 | 47.64 | 47.76 | 12,302,803 | +0.08(+0.17%) |
May 02, 2008 | 47.88 | 47.94 | 47.44 | 47.68 | 24,661,288 | +0.13(+0.28%) |
May 01, 2008 | 47.01 | 47.59 | 46.97 | 47.55 | 18,543,136 | +0.29(+0.61%) |
Apr 30, 2008 | 47.15 | 47.63 | 47.14 | 47.26 | 15,170,919 | +0.26(+0.54%) |
Apr 29, 2008 | 47.11 | 47.17 | 46.94 | 47.01 | 12,142,698 | -0.42(-0.89%) |
Apr 28, 2008 | 47.54 | 47.61 | 47.39 | 47.43 | 12,329,262 | +0.28(+0.59%) |
Apr 25, 2008 | 47.25 | 47.37 | 46.97 | 47.15 | 28,391,158 | +0.39(+0.83%) |
Apr 24, 2008 | 46.59 | 47.03 | 46.28 | 46.76 | 13,065,178 | -0.27(-0.57%) |
Apr 23, 2008 | 46.82 | 47.16 | 46.56 | 47.03 | 16,878,912 | +0.21(+0.44%) |
Apr 22, 2008 | 46.98 | 47.04 | 46.64 | 46.82 | 11,651,865 | -0.49(-1.04%) |
Apr 21, 2008 | 47.05 | 47.34 | 46.94 | 47.32 | 10,193,756 | +0.37(+0.78%) |
Apr 18, 2008 | 46.92 | 47.17 | 46.76 | 46.95 | 31,045,982 | +0.33(+0.71%) |
Apr 17, 2008 | 46.38 | 46.69 | 46.32 | 46.62 | 28,277,554 | -0.52(-1.10%) |
Apr 16, 2008 | 46.43 | 47.14 | 46.39 | 47.14 | 16,888,982 | +1.44(+3.14%) |
Apr 15, 2008 | 45.67 | 45.72 | 45.35 | 45.70 | 17,402,854 | +0.32(+0.70%) |
Apr 14, 2008 | 45.43 | 45.58 | 45.25 | 45.39 | 11,487,646 | +0.10(+0.22%) |
Apr 11, 2008 | 45.63 | 45.79 | 45.29 | 45.29 | 11,624,260 | -0.62(-1.34%) |
Apr 10, 2008 | 45.93 | 46.16 | 45.66 | 45.90 | 20,495,800 | -0.14(-0.31%) |
Apr 09, 2008 | 46.41 | 46.44 | 45.97 | 46.05 | 18,846,526 | -0.38(-0.82%) |
Apr 08, 2008 | 46.28 | 46.54 | 46.22 | 46.43 | 12,084,725 | -0.49(-1.05%) |
Apr 07, 2008 | 47.07 | 47.14 | 46.82 | 46.92 | 12,021,639 | +0.29(+0.62%) |
Apr 04, 2008 | 46.62 | 46.84 | 46.30 | 46.63 | 15,882,472 | +0.16(+0.34%) |
Apr 03, 2008 | 46.04 | 46.64 | 46.02 | 46.48 | 11,339,561 | +0.14(+0.30%) |
Apr 02, 2008 | 46.23 | 46.50 | 46.00 | 46.34 | 17,616,628 | +0.10(+0.22%) |
Apr 01, 2008 | 45.45 | 46.28 | 45.35 | 46.24 | 29,730,042 | +1.42(+3.16%) |
Mar 31, 2008 | 44.69 | 45.13 | 44.65 | 44.82 | 24,165,560 | +0.16(+0.36%) |
Mar 28, 2008 | 44.96 | 45.07 | 44.61 | 44.66 | 18,004,600 | -0.04(-0.08%) |
Mar 27, 2008 | 45.42 | 45.42 | 44.69 | 44.70 | 16,548,214 | -0.04(-0.08%) |
Mar 26, 2008 | 44.76 | 44.93 | 44.51 | 44.74 | 19,999,798 | +0.00(+0.00%) |
Mar 25, 2008 | 44.45 | 44.84 | 44.19 | 44.74 | 29,273,122 | +0.64(+1.46%) |
Mar 24, 2008 | 43.50 | 44.31 | 43.50 | 44.09 | 22,385,626 | +0.79(+1.83%) |
Mar 21, 2008 | 42.39 | 43.38 | 42.26 | 43.30 | 22,627,690 | +0.00(+0.00%) |
Mar 20, 2008 | 42.39 | 43.38 | 42.26 | 43.30 | 22,627,690 | +0.64(+1.51%) |
Mar 19, 2008 | 43.85 | 44.05 | 42.59 | 42.66 | 22,273,198 | -1.60(-3.62%) |
Mar 18, 2008 | 43.67 | 44.26 | 43.52 | 44.26 | 29,353,312 | +1.32(+3.06%) |
Mar 17, 2008 | 42.49 | 43.31 | 42.32 | 42.95 | 28,028,364 | -0.66(-1.52%) |
Mar 14, 2008 | 44.66 | 44.76 | 43.28 | 43.61 | 22,298,180 | -1.08(-2.41%) |
Mar 13, 2008 | 43.91 | 44.86 | 43.73 | 44.69 | 18,342,558 | +0.07(+0.17%) |
Mar 12, 2008 | 44.77 | 44.89 | 44.42 | 44.61 | 25,348,800 | +0.00(+0.00%) |
Mar 11, 2008 | 44.31 | 44.61 | 43.67 | 44.61 | 23,485,870 | +1.37(+3.16%) |
Mar 10, 2008 | 43.76 | 43.25 | 43.00 | 43.25 | 40,895,188 | -0.22(-0.50%) |
Mar 07, 2008 | 43.61 | 44.10 | 43.30 | 43.47 | 17,224,902 | -0.52(-1.18%) |
Mar 06, 2008 | 44.64 | 44.72 | 43.97 | 43.98 | 18,676,940 | -0.64(-1.43%) |
Mar 05, 2008 | 44.46 | 44.92 | 44.24 | 44.62 | 18,352,118 | +0.53(+1.20%) |
Mar 04, 2008 | 43.97 | 44.25 | 43.60 | 44.09 | 23,081,484 | -0.68(-1.52%) |