Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 48.02 | 48.02 | 47.16 | 47.76 | 731,932 | +0.04(+0.07%) |
May 29, 2008 | 46.88 | 47.98 | 46.51 | 47.72 | 997,662 | +0.88(+1.87%) |
May 28, 2008 | 47.48 | 47.98 | 46.27 | 46.84 | 1,143,854 | -0.36(-0.75%) |
May 27, 2008 | 46.16 | 47.35 | 46.03 | 47.20 | 1,551,016 | +1.18(+2.55%) |
May 26, 2008 | 45.37 | 46.03 | 45.24 | 46.02 | 823,580 | +0.00(+0.00%) |
May 23, 2008 | 45.37 | 46.03 | 45.24 | 46.02 | 823,580 | +0.43(+0.94%) |
May 22, 2008 | 44.65 | 46.12 | 43.50 | 45.59 | 2,265,998 | +1.12(+2.52%) |
May 21, 2008 | 46.12 | 46.23 | 43.72 | 44.48 | 2,685,874 | -1.47(-3.20%) |
May 20, 2008 | 46.62 | 47.02 | 45.85 | 45.95 | 1,065,680 | -0.60(-1.30%) |
May 19, 2008 | 46.38 | 46.98 | 45.63 | 46.55 | 1,569,068 | +0.25(+0.55%) |
May 16, 2008 | 45.79 | 46.30 | 45.05 | 46.30 | 1,212,688 | +0.76(+1.66%) |
May 15, 2008 | 46.62 | 46.66 | 45.22 | 45.54 | 1,466,138 | -1.17(-2.50%) |
May 14, 2008 | 46.43 | 47.08 | 46.43 | 46.71 | 951,370 | +0.26(+0.55%) |
May 13, 2008 | 46.36 | 46.93 | 45.95 | 46.45 | 854,862 | -0.05(-0.11%) |
May 12, 2008 | 45.35 | 46.79 | 44.98 | 46.51 | 1,574,468 | +1.57(+3.49%) |
May 09, 2008 | 44.74 | 45.12 | 44.44 | 44.94 | 1,122,980 | -0.45(-0.99%) |
May 08, 2008 | 45.36 | 45.97 | 44.88 | 45.38 | 1,002,238 | +0.03(+0.07%) |
May 07, 2008 | 46.04 | 46.55 | 45.04 | 45.35 | 808,618 | -0.82(-1.78%) |
May 06, 2008 | 45.93 | 46.44 | 44.95 | 46.17 | 1,291,286 | -0.04(-0.08%) |
May 05, 2008 | 45.69 | 46.62 | 45.69 | 46.21 | 1,783,138 | +0.66(+1.46%) |
May 02, 2008 | 44.50 | 45.56 | 43.62 | 45.55 | 2,231,962 | +1.90(+4.35%) |
May 01, 2008 | 42.50 | 43.98 | 42.50 | 43.65 | 2,159,730 | +1.40(+3.30%) |
Apr 30, 2008 | 42.99 | 43.58 | 41.94 | 42.25 | 780,496 | -0.74(-1.72%) |
Apr 29, 2008 | 44.00 | 44.00 | 42.51 | 42.99 | 1,780,250 | -1.52(-3.41%) |
Apr 28, 2008 | 43.13 | 44.91 | 43.06 | 44.51 | 1,219,546 | +1.25(+2.90%) |
Apr 25, 2008 | 44.09 | 44.60 | 42.63 | 43.26 | 2,675,450 | -0.74(-1.68%) |
Apr 24, 2008 | 43.73 | 44.55 | 43.15 | 43.99 | 890,252 | +0.38(+0.86%) |
Apr 23, 2008 | 43.05 | 44.40 | 42.58 | 43.62 | 1,284,854 | +0.53(+1.23%) |
Apr 22, 2008 | 43.25 | 43.39 | 42.55 | 43.09 | 554,060 | -0.24(-0.57%) |
Apr 21, 2008 | 42.59 | 43.48 | 42.45 | 43.34 | 733,900 | +0.76(+1.77%) |
Apr 18, 2008 | 42.47 | 42.81 | 42.12 | 42.58 | 1,343,930 | +0.41(+0.96%) |
Apr 17, 2008 | 42.27 | 42.48 | 41.12 | 42.17 | 1,219,446 | -0.01(-0.01%) |
Apr 16, 2008 | 41.77 | 42.47 | 41.55 | 42.18 | 751,128 | +0.44(+1.04%) |
Apr 15, 2008 | 41.62 | 41.85 | 41.17 | 41.74 | 659,980 | +0.32(+0.78%) |
Apr 14, 2008 | 42.01 | 42.12 | 41.26 | 41.42 | 922,924 | -0.63(-1.50%) |
Apr 11, 2008 | 41.98 | 42.35 | 41.73 | 42.05 | 674,498 | -0.32(-0.76%) |
Apr 10, 2008 | 41.19 | 43.05 | 41.19 | 42.37 | 1,089,440 | +1.29(+3.14%) |
Apr 09, 2008 | 42.15 | 42.15 | 40.59 | 41.08 | 1,937,124 | -1.07(-2.54%) |
Apr 08, 2008 | 42.52 | 42.62 | 42.01 | 42.15 | 462,200 | -0.55(-1.30%) |
Apr 07, 2008 | 43.49 | 43.75 | 42.51 | 42.70 | 554,890 | -0.50(-1.16%) |
Apr 04, 2008 | 43.60 | 43.86 | 43.14 | 43.20 | 500,028 | -0.27(-0.62%) |
Apr 03, 2008 | 43.88 | 44.02 | 42.98 | 43.48 | 1,235,410 | -0.72(-1.63%) |
Apr 02, 2008 | 44.10 | 44.72 | 43.62 | 44.20 | 525,290 | -0.01(-0.02%) |
Apr 01, 2008 | 43.61 | 44.66 | 43.42 | 44.20 | 751,748 | +0.85(+1.97%) |
Mar 31, 2008 | 43.13 | 43.89 | 42.98 | 43.35 | 567,052 | +0.11(+0.24%) |
Mar 28, 2008 | 43.31 | 44.62 | 42.97 | 43.24 | 679,690 | -1.00(-2.26%) |
Mar 27, 2008 | 43.73 | 44.80 | 43.70 | 44.24 | 996,406 | +0.57(+1.32%) |
Mar 26, 2008 | 41.92 | 44.05 | 41.92 | 43.67 | 1,844,072 | +1.44(+3.40%) |
Mar 25, 2008 | 42.78 | 43.07 | 41.30 | 42.23 | 1,246,692 | -0.39(-0.91%) |
Mar 24, 2008 | 41.93 | 43.38 | 41.61 | 42.62 | 1,757,010 | +0.95(+2.27%) |
Mar 21, 2008 | 41.76 | 42.33 | 40.18 | 41.68 | 2,381,714 | +0.00(+0.00%) |
Mar 20, 2008 | 41.76 | 42.33 | 40.18 | 41.68 | 2,382,138 | +0.28(+0.69%) |
Mar 19, 2008 | 40.88 | 42.23 | 40.72 | 41.40 | 2,572,476 | +0.78(+1.91%) |
Mar 18, 2008 | 39.01 | 40.72 | 38.84 | 40.62 | 1,420,766 | +1.88(+4.84%) |
Mar 17, 2008 | 38.84 | 39.63 | 38.51 | 38.74 | 926,522 | -0.66(-1.67%) |
Mar 14, 2008 | 39.98 | 40.15 | 38.73 | 39.41 | 1,464,186 | -0.16(-0.42%) |
Mar 13, 2008 | 38.93 | 40.27 | 38.66 | 39.57 | 1,437,082 | +0.41(+1.05%) |
Mar 12, 2008 | 38.38 | 40.00 | 37.90 | 39.16 | 1,472,158 | +0.68(+1.77%) |
Mar 11, 2008 | 38.26 | 38.52 | 37.44 | 38.48 | 1,633,762 | +1.08(+2.89%) |
Mar 10, 2008 | 39.35 | 39.35 | 36.27 | 37.40 | 2,557,760 | -1.77(-4.52%) |
Mar 07, 2008 | 40.00 | 40.47 | 39.04 | 39.17 | 1,197,358 | -1.02(-2.53%) |
Mar 06, 2008 | 41.07 | 41.60 | 40.16 | 40.19 | 1,145,430 | -1.17(-2.84%) |
Mar 05, 2008 | 41.97 | 41.99 | 40.87 | 41.36 | 671,654 | +0.07(+0.17%) |
Mar 04, 2008 | 41.19 | 42.23 | 40.97 | 41.29 | 1,121,652 | -0.43(-1.02%) |