Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 48.67 | 48.67 | 48.13 | 48.26 | 1,013,780 | +1.88(+4.05%) |
May 29, 2008 | 46.22 | 46.71 | 45.98 | 46.39 | 554,840 | +0.71(+1.55%) |
May 28, 2008 | 45.26 | 45.75 | 45.18 | 45.68 | 805,840 | -0.32(-0.69%) |
May 27, 2008 | 46.17 | 46.19 | 45.61 | 45.99 | 337,759 | -0.03(-0.06%) |
May 26, 2008 | 46.22 | 46.44 | 45.84 | 46.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.22 | 46.44 | 45.84 | 46.02 | 716,463 | -0.50(-1.07%) |
May 22, 2008 | 46.17 | 46.76 | 46.17 | 46.52 | 428,679 | +0.90(+1.97%) |
May 21, 2008 | 46.39 | 46.71 | 45.45 | 45.62 | 1,265,155 | -1.06(-2.28%) |
May 20, 2008 | 47.09 | 47.36 | 46.56 | 46.68 | 877,880 | -0.92(-1.93%) |
May 19, 2008 | 47.32 | 47.99 | 47.32 | 47.60 | 704,252 | +0.19(+0.40%) |
May 16, 2008 | 47.18 | 47.62 | 46.86 | 47.41 | 635,111 | -0.99(-2.04%) |
May 15, 2008 | 47.84 | 48.42 | 47.42 | 48.40 | 1,459,041 | +0.57(+1.20%) |
May 14, 2008 | 46.07 | 48.66 | 45.89 | 47.82 | 3,069,119 | +3.71(+8.40%) |
May 13, 2008 | 44.16 | 44.38 | 43.91 | 44.12 | 709,970 | +0.73(+1.68%) |
May 12, 2008 | 42.73 | 43.48 | 42.73 | 43.39 | 653,654 | +0.54(+1.25%) |
May 09, 2008 | 43.35 | 43.35 | 42.67 | 42.85 | 365,460 | -0.82(-1.89%) |
May 08, 2008 | 43.85 | 44.07 | 43.62 | 43.68 | 485,593 | -0.59(-1.34%) |
May 07, 2008 | 45.29 | 45.31 | 44.15 | 44.27 | 1,110,494 | -1.03(-2.28%) |
May 06, 2008 | 45.26 | 45.32 | 44.69 | 45.30 | 662,010 | +0.47(+1.05%) |
May 05, 2008 | 45.15 | 45.59 | 44.76 | 44.83 | 604,914 | -0.75(-1.64%) |
May 02, 2008 | 45.92 | 45.92 | 45.27 | 45.58 | 772,547 | +0.95(+2.12%) |
May 01, 2008 | 44.08 | 44.72 | 43.98 | 44.63 | 683,671 | +0.78(+1.77%) |
Apr 30, 2008 | 44.06 | 44.43 | 43.70 | 43.86 | 701,905 | -0.14(-0.33%) |
Apr 29, 2008 | 43.60 | 44.08 | 43.60 | 44.00 | 713,895 | +0.02(+0.04%) |
Apr 28, 2008 | 43.90 | 44.25 | 43.68 | 43.98 | 717,638 | +0.28(+0.64%) |
Apr 25, 2008 | 43.42 | 44.02 | 42.97 | 43.70 | 980,180 | +1.54(+3.66%) |
Apr 24, 2008 | 41.71 | 42.40 | 41.49 | 42.16 | 642,441 | +0.35(+0.85%) |
Apr 23, 2008 | 41.87 | 42.06 | 41.36 | 41.81 | 477,311 | +0.59(+1.44%) |
Apr 22, 2008 | 41.48 | 41.97 | 41.07 | 41.21 | 765,563 | -1.27(-3.00%) |
Apr 21, 2008 | 42.20 | 42.63 | 42.04 | 42.49 | 998,234 | +0.75(+1.79%) |
Apr 18, 2008 | 41.18 | 41.91 | 41.05 | 41.74 | 1,061,060 | +1.14(+2.81%) |
Apr 17, 2008 | 40.24 | 40.70 | 40.13 | 40.60 | 994,593 | +0.53(+1.31%) |
Apr 16, 2008 | 39.37 | 40.18 | 39.37 | 40.07 | 1,490,087 | +1.95(+5.13%) |
Apr 15, 2008 | 38.55 | 38.58 | 37.85 | 38.12 | 738,396 | -0.06(-0.15%) |
Apr 14, 2008 | 38.43 | 38.77 | 38.16 | 38.18 | 695,321 | -0.86(-2.21%) |
Apr 11, 2008 | 39.00 | 39.39 | 38.79 | 39.04 | 813,052 | -0.14(-0.37%) |
Apr 10, 2008 | 39.16 | 39.55 | 39.07 | 39.18 | 616,979 | +0.57(+1.46%) |
Apr 09, 2008 | 38.92 | 39.13 | 38.61 | 38.62 | 591,715 | -0.23(-0.59%) |
Apr 08, 2008 | 39.64 | 39.65 | 38.46 | 38.85 | 2,364,187 | -1.83(-4.50%) |
Apr 07, 2008 | 41.16 | 41.16 | 40.51 | 40.68 | 728,841 | +0.55(+1.36%) |
Apr 04, 2008 | 40.28 | 40.37 | 39.81 | 40.13 | 410,891 | -0.20(-0.50%) |
Apr 03, 2008 | 40.53 | 40.54 | 39.96 | 40.33 | 537,171 | +0.13(+0.33%) |
Apr 02, 2008 | 40.13 | 40.57 | 40.05 | 40.20 | 590,197 | +0.23(+0.57%) |
Apr 01, 2008 | 39.34 | 40.21 | 39.18 | 39.97 | 1,328,207 | +1.59(+4.14%) |
Mar 31, 2008 | 38.64 | 38.64 | 38.23 | 38.38 | 1,213,471 | -0.55(-1.40%) |
Mar 28, 2008 | 39.27 | 39.43 | 38.82 | 38.92 | 612,657 | -0.19(-0.49%) |
Mar 27, 2008 | 39.87 | 39.87 | 39.12 | 39.12 | 832,746 | -1.00(-2.48%) |
Mar 26, 2008 | 41.18 | 41.18 | 39.75 | 40.11 | 1,120,962 | -0.77(-1.87%) |
Mar 25, 2008 | 40.88 | 41.01 | 40.13 | 40.88 | 624,674 | +0.81(+2.03%) |
Mar 24, 2008 | 40.10 | 40.36 | 39.73 | 40.06 | 998,742 | -0.07(-0.17%) |
Mar 21, 2008 | 39.37 | 40.28 | 38.98 | 40.13 | 889,328 | +0.00(+0.00%) |
Mar 20, 2008 | 39.37 | 40.28 | 38.98 | 40.13 | 889,328 | +0.82(+2.10%) |
Mar 19, 2008 | 40.70 | 40.90 | 39.22 | 39.31 | 1,174,224 | -0.78(-1.94%) |
Mar 18, 2008 | 39.50 | 40.08 | 39.37 | 40.08 | 1,122,844 | +0.93(+2.37%) |
Mar 17, 2008 | 39.27 | 39.50 | 38.55 | 39.15 | 1,978,742 | -0.94(-2.34%) |
Mar 14, 2008 | 40.95 | 41.84 | 39.85 | 40.09 | 1,886,547 | -1.39(-3.35%) |
Mar 13, 2008 | 40.96 | 41.65 | 40.32 | 41.48 | 1,420,461 | -0.05(-0.12%) |
Mar 12, 2008 | 42.08 | 42.23 | 41.45 | 41.53 | 1,708,418 | -1.41(-3.28%) |
Mar 11, 2008 | 42.32 | 42.94 | 41.91 | 42.94 | 1,761,546 | +1.93(+4.72%) |
Mar 10, 2008 | 41.39 | 41.76 | 41.00 | 41.00 | 1,656,164 | -1.45(-3.41%) |
Mar 07, 2008 | 43.07 | 43.15 | 42.36 | 42.45 | 1,042,550 | -1.30(-2.98%) |
Mar 06, 2008 | 44.80 | 45.16 | 43.66 | 43.75 | 1,283,269 | -1.05(-2.35%) |
Mar 05, 2008 | 45.07 | 45.48 | 44.57 | 44.81 | 937,805 | +0.09(+0.19%) |
Mar 04, 2008 | 44.08 | 44.89 | 44.08 | 44.72 | 1,227,011 | -0.01(-0.02%) |