Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.11 | 46.27 | 45.16 | 45.82 | 3,799,896 | -0.05(-0.12%) |
May 29, 2008 | 44.91 | 46.54 | 44.91 | 45.87 | 2,336,598 | +0.88(+1.95%) |
May 28, 2008 | 44.19 | 45.16 | 43.71 | 45.00 | 3,437,821 | +0.80(+1.81%) |
May 27, 2008 | 43.98 | 44.54 | 43.33 | 44.20 | 3,355,538 | +0.30(+0.67%) |
May 26, 2008 | 44.98 | 45.15 | 43.51 | 43.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.98 | 45.15 | 43.51 | 43.90 | 2,815,554 | -0.95(-2.12%) |
May 22, 2008 | 44.63 | 45.25 | 44.24 | 44.85 | 3,858,237 | +0.48(+1.09%) |
May 21, 2008 | 43.21 | 45.78 | 42.79 | 44.37 | 6,628,922 | +1.23(+2.85%) |
May 20, 2008 | 40.09 | 43.16 | 40.08 | 43.14 | 6,401,842 | +2.97(+7.40%) |
May 19, 2008 | 39.86 | 40.47 | 39.55 | 40.17 | 2,985,961 | +0.48(+1.20%) |
May 16, 2008 | 39.21 | 39.79 | 38.84 | 39.69 | 2,348,057 | +0.47(+1.19%) |
May 15, 2008 | 39.16 | 39.48 | 38.51 | 39.22 | 2,188,139 | +0.01(+0.02%) |
May 14, 2008 | 38.95 | 39.75 | 38.89 | 39.21 | 3,429,187 | +0.27(+0.69%) |
May 13, 2008 | 39.74 | 39.74 | 38.36 | 38.95 | 4,269,200 | -0.83(-2.08%) |
May 12, 2008 | 40.71 | 40.84 | 39.51 | 39.77 | 3,114,117 | -1.03(-2.53%) |
May 09, 2008 | 41.05 | 41.58 | 40.28 | 40.80 | 3,649,490 | -0.56(-1.35%) |
May 08, 2008 | 42.02 | 42.25 | 40.79 | 41.36 | 3,229,198 | -0.54(-1.29%) |
May 07, 2008 | 42.22 | 42.66 | 41.71 | 41.90 | 3,880,286 | -0.41(-0.98%) |
May 06, 2008 | 42.48 | 43.24 | 41.78 | 42.31 | 3,033,968 | -0.59(-1.38%) |
May 05, 2008 | 42.75 | 43.35 | 42.43 | 42.90 | 3,161,169 | +0.03(+0.06%) |
May 02, 2008 | 43.21 | 43.71 | 42.73 | 42.88 | 2,403,534 | -0.33(-0.77%) |
May 01, 2008 | 43.30 | 43.69 | 41.81 | 43.21 | 3,106,684 | +0.31(+0.73%) |
Apr 30, 2008 | 42.74 | 43.53 | 42.46 | 42.89 | 3,704,185 | -0.13(-0.31%) |
Apr 29, 2008 | 41.48 | 43.05 | 41.17 | 43.03 | 3,699,087 | +1.40(+3.36%) |
Apr 28, 2008 | 41.19 | 41.84 | 39.84 | 41.63 | 5,753,893 | +1.35(+3.34%) |
Apr 25, 2008 | 38.90 | 40.34 | 38.57 | 40.28 | 3,066,099 | +1.63(+4.23%) |
Apr 24, 2008 | 39.68 | 40.14 | 37.88 | 38.65 | 3,760,918 | -0.89(-2.25%) |
Apr 23, 2008 | 37.66 | 39.58 | 37.31 | 39.54 | 4,350,454 | +1.95(+5.18%) |
Apr 22, 2008 | 37.80 | 38.34 | 37.42 | 37.59 | 3,109,509 | -1.25(-3.21%) |
Apr 21, 2008 | 39.07 | 39.91 | 38.77 | 38.84 | 2,198,643 | -0.21(-0.53%) |
Apr 18, 2008 | 38.07 | 39.48 | 38.07 | 39.04 | 2,470,760 | +1.10(+2.91%) |
Apr 17, 2008 | 37.87 | 38.45 | 37.61 | 37.94 | 1,930,083 | +0.01(+0.02%) |
Apr 16, 2008 | 38.65 | 38.96 | 37.71 | 37.93 | 2,635,156 | -0.54(-1.40%) |
Apr 15, 2008 | 38.24 | 38.99 | 37.39 | 38.47 | 3,681,333 | +0.39(+1.04%) |
Apr 14, 2008 | 38.07 | 38.60 | 37.74 | 38.07 | 2,879,438 | +0.19(+0.50%) |
Apr 11, 2008 | 39.30 | 39.78 | 37.83 | 37.89 | 3,012,695 | -1.77(-4.46%) |
Apr 10, 2008 | 38.37 | 39.84 | 38.34 | 39.65 | 4,358,253 | +1.27(+3.32%) |
Apr 09, 2008 | 40.37 | 40.54 | 38.04 | 38.38 | 5,065,752 | -2.19(-5.40%) |
Apr 08, 2008 | 39.04 | 41.05 | 39.04 | 40.57 | 3,871,039 | +1.83(+4.73%) |
Apr 07, 2008 | 39.60 | 39.85 | 38.60 | 38.74 | 2,800,692 | -0.86(-2.18%) |
Apr 04, 2008 | 40.03 | 40.27 | 39.15 | 39.60 | 2,945,710 | -0.29(-0.72%) |
Apr 03, 2008 | 41.03 | 41.66 | 39.77 | 39.89 | 3,617,414 | -1.44(-3.48%) |
Apr 02, 2008 | 42.19 | 42.19 | 41.04 | 41.32 | 2,416,122 | -0.86(-2.04%) |
Apr 01, 2008 | 40.93 | 42.19 | 40.35 | 42.19 | 3,425,805 | +1.92(+4.77%) |
Mar 31, 2008 | 40.88 | 41.65 | 40.26 | 40.26 | 3,356,543 | -0.31(-0.75%) |
Mar 28, 2008 | 41.30 | 41.78 | 40.57 | 40.57 | 2,913,277 | -1.34(-3.19%) |
Mar 27, 2008 | 41.92 | 42.33 | 41.60 | 41.91 | 3,070,710 | +0.07(+0.17%) |
Mar 26, 2008 | 42.67 | 42.84 | 41.57 | 41.84 | 3,014,960 | -0.84(-1.98%) |
Mar 25, 2008 | 42.19 | 43.03 | 41.28 | 42.68 | 3,997,145 | +0.43(+1.02%) |
Mar 24, 2008 | 41.23 | 42.77 | 40.67 | 42.25 | 3,251,520 | +1.13(+2.75%) |
Mar 21, 2008 | 41.73 | 41.74 | 40.23 | 41.12 | 4,284,884 | +0.00(+0.00%) |
Mar 20, 2008 | 41.73 | 41.74 | 40.23 | 41.12 | 4,284,884 | -0.05(-0.13%) |
Mar 19, 2008 | 39.91 | 42.50 | 39.42 | 41.17 | 6,510,239 | +1.50(+3.78%) |
Mar 18, 2008 | 41.24 | 41.71 | 39.13 | 39.67 | 8,966,313 | -1.29(-3.16%) |
Mar 17, 2008 | 37.95 | 42.48 | 37.95 | 40.97 | 8,270,779 | +1.49(+3.77%) |
Mar 14, 2008 | 41.14 | 41.26 | 38.77 | 39.48 | 10,719,214 | -0.90(-2.22%) |
Mar 13, 2008 | 36.96 | 41.65 | 36.93 | 40.37 | 28,524,086 | +3.68(+10.03%) |
Mar 12, 2008 | 32.35 | 37.25 | 30.02 | 36.69 | 71,660,480 | -5.83(-13.72%) |
Mar 11, 2008 | 48.01 | 48.01 | 38.46 | 42.53 | 26,820,554 | -13.75(-24.43%) |
Mar 10, 2008 | 57.15 | 57.21 | 55.98 | 56.28 | 2,846,917 | -0.74(-1.29%) |
Mar 07, 2008 | 58.66 | 58.90 | 56.94 | 57.01 | 1,878,261 | -2.14(-3.61%) |
Mar 06, 2008 | 61.15 | 61.30 | 59.02 | 59.15 | 1,426,700 | -2.41(-3.92%) |
Mar 05, 2008 | 61.42 | 61.75 | 60.53 | 61.56 | 1,409,660 | +0.57(+0.93%) |
Mar 04, 2008 | 60.67 | 62.00 | 60.59 | 61.00 | 2,083,723 | -0.35(-0.57%) |