Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 45.94 | 47.47 | 45.44 | 46.65 | 3,220,000 | +1.72(+3.83%) |
May 29, 2008 | 43.91 | 45.03 | 43.73 | 44.93 | 1,889,669 | +1.10(+2.51%) |
May 28, 2008 | 43.26 | 44.00 | 42.71 | 43.83 | 1,386,781 | +0.71(+1.65%) |
May 27, 2008 | 42.41 | 43.61 | 42.41 | 43.12 | 1,367,557 | +0.65(+1.53%) |
May 26, 2008 | 42.50 | 42.90 | 42.41 | 42.47 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.50 | 42.90 | 42.41 | 42.47 | 1,048,065 | -0.17(-0.40%) |
May 22, 2008 | 42.12 | 42.75 | 42.02 | 42.64 | 1,127,996 | +0.50(+1.19%) |
May 21, 2008 | 42.74 | 43.10 | 42.14 | 42.14 | 1,305,112 | -0.63(-1.47%) |
May 20, 2008 | 43.42 | 43.49 | 42.67 | 42.77 | 1,248,536 | -0.93(-2.13%) |
May 19, 2008 | 43.31 | 44.16 | 43.31 | 43.70 | 938,732 | +0.12(+0.28%) |
May 16, 2008 | 43.72 | 43.72 | 43.19 | 43.58 | 1,232,434 | -0.15(-0.34%) |
May 15, 2008 | 43.05 | 43.73 | 42.88 | 43.73 | 1,122,703 | +0.67(+1.56%) |
May 14, 2008 | 43.21 | 43.51 | 42.69 | 43.06 | 1,259,880 | -0.23(-0.53%) |
May 13, 2008 | 42.81 | 43.48 | 42.74 | 43.29 | 1,405,921 | +0.32(+0.74%) |
May 12, 2008 | 41.79 | 42.99 | 41.75 | 42.97 | 978,171 | +1.37(+3.29%) |
May 09, 2008 | 41.27 | 42.04 | 40.96 | 41.60 | 802,600 | +0.19(+0.46%) |
May 08, 2008 | 40.81 | 41.70 | 40.81 | 41.41 | 1,556,954 | +0.63(+1.54%) |
May 07, 2008 | 41.82 | 42.03 | 40.77 | 40.78 | 1,434,956 | -1.04(-2.49%) |
May 06, 2008 | 41.43 | 41.82 | 41.10 | 41.82 | 2,144,456 | +0.23(+0.55%) |
May 05, 2008 | 41.46 | 41.71 | 41.14 | 41.59 | 1,291,197 | -0.06(-0.14%) |
May 02, 2008 | 42.59 | 43.05 | 41.50 | 41.65 | 1,740,979 | -0.57(-1.35%) |
May 01, 2008 | 40.92 | 42.22 | 40.55 | 42.22 | 1,720,791 | +1.38(+3.38%) |
Apr 30, 2008 | 41.01 | 41.64 | 40.80 | 40.84 | 1,910,406 | -0.13(-0.32%) |
Apr 29, 2008 | 42.70 | 42.75 | 40.84 | 40.97 | 2,083,787 | -1.73(-4.05%) |
Apr 28, 2008 | 42.61 | 43.05 | 42.29 | 42.70 | 1,366,630 | +0.05(+0.12%) |
Apr 25, 2008 | 42.00 | 42.84 | 41.92 | 42.65 | 1,815,505 | +0.73(+1.74%) |
Apr 24, 2008 | 41.20 | 41.92 | 40.91 | 41.92 | 2,299,147 | +0.76(+1.85%) |
Apr 23, 2008 | 41.54 | 41.65 | 40.56 | 41.16 | 1,881,561 | -0.21(-0.51%) |
Apr 22, 2008 | 41.58 | 41.77 | 41.01 | 41.37 | 1,518,000 | -0.38(-0.91%) |
Apr 21, 2008 | 41.86 | 41.91 | 41.40 | 41.75 | 1,301,984 | -0.26(-0.62%) |
Apr 18, 2008 | 42.81 | 43.10 | 41.69 | 42.01 | 2,134,909 | -0.45(-1.06%) |
Apr 17, 2008 | 42.32 | 42.53 | 41.93 | 42.46 | 1,118,741 | +0.09(+0.21%) |
Apr 16, 2008 | 40.90 | 42.47 | 40.83 | 42.37 | 2,052,087 | +1.68(+4.13%) |
Apr 15, 2008 | 39.91 | 40.83 | 39.84 | 40.69 | 1,545,830 | +0.96(+2.42%) |
Apr 14, 2008 | 39.99 | 40.40 | 39.73 | 39.73 | 1,092,245 | -0.20(-0.50%) |
Apr 11, 2008 | 40.28 | 40.83 | 39.88 | 39.93 | 1,410,237 | -0.86(-2.11%) |
Apr 10, 2008 | 40.15 | 41.19 | 39.94 | 40.79 | 1,281,480 | +0.64(+1.59%) |
Apr 09, 2008 | 40.88 | 41.05 | 40.15 | 40.15 | 1,086,644 | -0.79(-1.93%) |
Apr 08, 2008 | 40.88 | 41.35 | 40.64 | 40.94 | 1,434,445 | -0.11(-0.27%) |
Apr 07, 2008 | 41.33 | 41.55 | 40.59 | 41.05 | 1,449,657 | -0.08(-0.19%) |
Apr 04, 2008 | 41.77 | 41.82 | 41.09 | 41.13 | 1,500,132 | -0.50(-1.20%) |
Apr 03, 2008 | 40.68 | 41.63 | 40.58 | 41.63 | 1,540,453 | +0.79(+1.93%) |
Apr 02, 2008 | 40.84 | 41.32 | 40.02 | 40.84 | 2,350,784 | -0.32(-0.78%) |
Apr 01, 2008 | 39.55 | 41.32 | 39.26 | 41.16 | 2,804,370 | +0.46(+1.13%) |
Mar 31, 2008 | 40.07 | 41.46 | 40.04 | 40.70 | 1,706,096 | +0.54(+1.34%) |
Mar 28, 2008 | 41.04 | 41.22 | 40.07 | 40.16 | 1,649,061 | -0.60(-1.47%) |
Mar 27, 2008 | 41.66 | 41.94 | 40.67 | 40.76 | 1,958,688 | -0.72(-1.74%) |
Mar 26, 2008 | 42.01 | 42.46 | 41.47 | 41.48 | 1,750,386 | -0.93(-2.19%) |
Mar 25, 2008 | 42.00 | 42.56 | 41.60 | 42.41 | 1,549,875 | +0.30(+0.71%) |
Mar 24, 2008 | 41.04 | 42.37 | 41.04 | 42.11 | 1,563,479 | +0.98(+2.38%) |
Mar 21, 2008 | 40.51 | 41.26 | 40.00 | 41.13 | 2,024,277 | +0.00(+0.00%) |
Mar 20, 2008 | 40.51 | 41.26 | 40.00 | 41.13 | 2,024,277 | +0.82(+2.03%) |
Mar 19, 2008 | 41.93 | 42.38 | 40.23 | 40.31 | 2,007,300 | -1.01(-2.44%) |
Mar 18, 2008 | 40.09 | 41.32 | 39.85 | 41.32 | 2,093,310 | +1.91(+4.85%) |
Mar 17, 2008 | 38.31 | 39.88 | 38.01 | 39.41 | 2,347,419 | +0.08(+0.20%) |
Mar 14, 2008 | 40.35 | 40.42 | 38.33 | 39.33 | 1,847,322 | -0.64(-1.60%) |
Mar 13, 2008 | 38.94 | 40.25 | 38.40 | 39.97 | 1,358,357 | +0.49(+1.24%) |
Mar 12, 2008 | 39.80 | 40.63 | 39.33 | 39.48 | 1,367,847 | -0.16(-0.40%) |
Mar 11, 2008 | 39.27 | 39.81 | 38.51 | 39.64 | 3,457,783 | +1.17(+3.04%) |
Mar 10, 2008 | 39.14 | 39.61 | 38.44 | 38.47 | 2,018,557 | -1.01(-2.56%) |
Mar 07, 2008 | 39.00 | 39.93 | 38.79 | 39.48 | 1,846,684 | +0.43(+1.10%) |
Mar 06, 2008 | 40.07 | 40.20 | 39.01 | 39.05 | 1,567,071 | -1.41(-3.48%) |
Mar 05, 2008 | 40.50 | 40.97 | 39.98 | 40.46 | 1,205,884 | +0.24(+0.60%) |
Mar 04, 2008 | 40.10 | 40.54 | 39.56 | 40.22 | 1,696,853 | -0.18(-0.45%) |