Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.60 | 47.44 | 46.51 | 46.79 | 3,028,144 | +0.01(+0.01%) |
May 29, 2008 | 46.53 | 46.81 | 45.98 | 46.79 | 1,526,484 | +0.69(+1.49%) |
May 28, 2008 | 46.17 | 46.48 | 45.55 | 46.10 | 1,228,924 | +0.61(+1.35%) |
May 27, 2008 | 45.28 | 46.10 | 44.15 | 45.48 | 1,676,869 | +1.22(+2.76%) |
May 26, 2008 | 44.22 | 44.31 | 43.13 | 44.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.22 | 44.31 | 43.13 | 44.26 | 1,275,816 | -0.03(-0.06%) |
May 22, 2008 | 44.60 | 44.97 | 44.29 | 44.29 | 1,460,325 | -0.27(-0.60%) |
May 21, 2008 | 46.23 | 46.85 | 44.50 | 44.56 | 2,949,887 | -1.78(-3.84%) |
May 20, 2008 | 46.47 | 46.65 | 44.90 | 46.34 | 3,815,048 | -0.89(-1.88%) |
May 19, 2008 | 48.20 | 48.82 | 46.96 | 47.22 | 3,982,273 | -0.20(-0.43%) |
May 16, 2008 | 48.63 | 48.99 | 46.88 | 47.43 | 4,854,064 | -1.69(-3.44%) |
May 15, 2008 | 45.20 | 49.12 | 43.78 | 49.12 | 5,511,766 | +3.92(+8.69%) |
May 14, 2008 | 45.83 | 45.97 | 44.75 | 45.19 | 2,730,954 | +0.12(+0.26%) |
May 13, 2008 | 44.29 | 45.78 | 44.10 | 45.08 | 2,717,668 | +0.93(+2.10%) |
May 12, 2008 | 43.98 | 44.61 | 42.93 | 44.15 | 1,564,632 | +0.50(+1.16%) |
May 09, 2008 | 43.59 | 44.02 | 43.00 | 43.64 | 402,386 | +0.01(+0.02%) |
May 08, 2008 | 43.74 | 44.29 | 43.12 | 43.64 | 1,240,069 | +0.19(+0.44%) |
May 07, 2008 | 45.61 | 46.53 | 42.77 | 43.45 | 2,902,457 | -2.47(-5.39%) |
May 06, 2008 | 46.03 | 46.52 | 44.95 | 45.92 | 1,782,889 | -0.13(-0.28%) |
May 05, 2008 | 46.58 | 47.19 | 45.48 | 46.05 | 1,367,182 | -0.80(-1.72%) |
May 02, 2008 | 48.72 | 48.72 | 46.02 | 46.85 | 2,119,139 | -1.01(-2.11%) |
May 01, 2008 | 45.41 | 48.20 | 44.67 | 47.86 | 3,648,108 | +2.45(+5.40%) |
Apr 30, 2008 | 46.62 | 47.00 | 45.31 | 45.41 | 4,920,775 | -1.23(-2.63%) |
Apr 29, 2008 | 46.32 | 46.64 | 45.31 | 46.64 | 2,536,676 | +0.76(+1.65%) |
Apr 28, 2008 | 44.43 | 47.34 | 44.34 | 45.88 | 4,150,739 | +1.70(+3.84%) |
Apr 25, 2008 | 41.94 | 44.62 | 41.68 | 44.18 | 3,750,031 | +2.26(+5.40%) |
Apr 24, 2008 | 41.12 | 42.08 | 39.76 | 41.92 | 4,316,357 | -0.12(-0.28%) |
Apr 23, 2008 | 44.04 | 44.21 | 41.26 | 42.04 | 11,430,853 | +2.50(+6.33%) |
Apr 22, 2008 | 38.22 | 40.41 | 36.95 | 39.54 | 9,449,590 | +1.33(+3.48%) |
Apr 21, 2008 | 40.20 | 40.29 | 37.91 | 38.21 | 3,534,098 | -1.64(-4.10%) |
Apr 18, 2008 | 38.74 | 41.40 | 38.74 | 39.84 | 5,850,353 | +2.35(+6.27%) |
Apr 17, 2008 | 36.45 | 37.90 | 36.12 | 37.49 | 2,926,803 | +0.72(+1.96%) |
Apr 16, 2008 | 35.98 | 37.48 | 35.98 | 36.77 | 2,916,736 | +1.53(+4.33%) |
Apr 15, 2008 | 35.33 | 35.77 | 34.99 | 35.24 | 1,815,313 | -0.09(-0.25%) |
Apr 14, 2008 | 35.44 | 35.76 | 34.89 | 35.33 | 1,669,530 | -0.44(-1.24%) |
Apr 11, 2008 | 36.12 | 36.63 | 35.30 | 35.77 | 1,554,490 | -0.96(-2.62%) |
Apr 10, 2008 | 35.45 | 38.26 | 35.45 | 36.74 | 2,765,651 | +0.89(+2.49%) |
Apr 09, 2008 | 36.80 | 37.40 | 35.21 | 35.84 | 2,975,378 | -0.46(-1.26%) |
Apr 08, 2008 | 34.03 | 36.89 | 33.39 | 36.30 | 3,348,027 | +1.83(+5.30%) |
Apr 07, 2008 | 35.40 | 35.60 | 33.87 | 34.47 | 2,300,448 | +0.07(+0.20%) |
Apr 04, 2008 | 32.03 | 35.43 | 31.54 | 34.40 | 3,800,358 | +1.72(+5.25%) |
Apr 03, 2008 | 29.23 | 32.75 | 28.84 | 32.69 | 4,610,851 | +2.92(+9.82%) |
Apr 02, 2008 | 31.35 | 31.77 | 29.34 | 29.76 | 2,916,523 | -1.41(-4.51%) |
Apr 01, 2008 | 29.87 | 31.46 | 28.65 | 31.17 | 4,490,980 | +1.99(+6.83%) |
Mar 31, 2008 | 29.91 | 30.26 | 28.96 | 29.18 | 3,407,819 | -1.17(-3.84%) |
Mar 28, 2008 | 31.72 | 31.99 | 30.27 | 30.34 | 2,027,233 | -1.26(-3.99%) |
Mar 27, 2008 | 33.88 | 34.04 | 31.00 | 31.60 | 3,135,081 | -2.20(-6.51%) |
Mar 26, 2008 | 33.95 | 34.02 | 32.03 | 33.81 | 1,897,694 | -0.32(-0.94%) |
Mar 25, 2008 | 33.04 | 34.54 | 31.69 | 34.13 | 2,940,051 | +1.58(+4.86%) |
Mar 24, 2008 | 30.35 | 33.19 | 30.17 | 32.54 | 3,718,805 | +1.80(+5.85%) |
Mar 21, 2008 | 28.90 | 31.00 | 28.22 | 30.75 | 3,595,306 | +0.00(+0.00%) |
Mar 20, 2008 | 28.90 | 31.00 | 28.22 | 30.75 | 3,595,306 | +1.60(+5.49%) |
Mar 19, 2008 | 31.82 | 32.03 | 28.96 | 29.14 | 3,575,657 | -2.65(-8.34%) |
Mar 18, 2008 | 31.90 | 33.10 | 30.43 | 31.79 | 2,939,499 | +0.41(+1.30%) |
Mar 17, 2008 | 32.37 | 33.39 | 31.00 | 31.39 | 2,711,409 | -2.53(-7.47%) |
Mar 14, 2008 | 36.18 | 36.75 | 33.63 | 33.92 | 1,384,486 | -1.59(-4.49%) |
Mar 13, 2008 | 34.64 | 37.54 | 33.84 | 35.52 | 2,600,294 | +0.58(+1.66%) |
Mar 12, 2008 | 32.71 | 35.09 | 31.70 | 34.94 | 3,530,570 | +2.23(+6.81%) |
Mar 11, 2008 | 33.27 | 34.07 | 31.99 | 32.71 | 2,928,966 | +0.33(+1.03%) |
Mar 10, 2008 | 35.11 | 35.11 | 31.77 | 32.37 | 2,880,614 | -2.68(-7.66%) |
Mar 07, 2008 | 35.69 | 37.38 | 34.28 | 35.06 | 1,753,649 | -1.12(-3.11%) |
Mar 06, 2008 | 36.52 | 37.68 | 36.11 | 36.18 | 1,913,453 | -1.00(-2.69%) |
Mar 05, 2008 | 36.80 | 37.41 | 36.12 | 37.18 | 2,701,283 | +0.55(+1.51%) |
Mar 04, 2008 | 37.55 | 38.29 | 35.77 | 36.63 | 3,221,643 | -1.40(-3.67%) |