Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 39.03 | 39.13 | 38.78 | 38.85 | 940,000 | +0.05(+0.13%) |
May 29, 2008 | 38.52 | 38.94 | 38.47 | 38.80 | 2,528,395 | +0.06(+0.14%) |
May 28, 2008 | 39.07 | 39.08 | 38.54 | 38.74 | 2,504,457 | -0.08(-0.20%) |
May 27, 2008 | 38.54 | 38.89 | 38.45 | 38.82 | 1,657,297 | +0.02(+0.06%) |
May 26, 2008 | 39.13 | 39.24 | 38.66 | 38.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.13 | 39.24 | 38.66 | 38.80 | 1,952,079 | -0.25(-0.64%) |
May 22, 2008 | 38.87 | 39.25 | 38.70 | 39.05 | 2,014,741 | +0.35(+0.89%) |
May 21, 2008 | 39.12 | 39.30 | 38.69 | 38.70 | 3,313,361 | -1.02(-2.57%) |
May 20, 2008 | 40.09 | 40.10 | 39.54 | 39.72 | 2,628,775 | -0.36(-0.90%) |
May 19, 2008 | 40.12 | 40.35 | 40.00 | 40.08 | 1,956,744 | -0.11(-0.28%) |
May 16, 2008 | 40.12 | 40.34 | 40.06 | 40.19 | 1,572,711 | +0.03(+0.07%) |
May 15, 2008 | 39.83 | 40.21 | 39.79 | 40.16 | 1,520,927 | +0.30(+0.74%) |
May 14, 2008 | 39.92 | 40.11 | 39.85 | 39.87 | 2,337,420 | -0.28(-0.69%) |
May 13, 2008 | 40.23 | 40.28 | 39.97 | 40.14 | 3,318,984 | +0.16(+0.39%) |
May 12, 2008 | 39.90 | 40.09 | 39.69 | 39.99 | 3,349,959 | +1.20(+3.10%) |
May 09, 2008 | 38.71 | 39.03 | 38.64 | 38.78 | 2,417,331 | -0.92(-2.31%) |
May 08, 2008 | 39.94 | 40.01 | 39.59 | 39.70 | 2,512,168 | +0.21(+0.53%) |
May 07, 2008 | 39.99 | 40.06 | 39.43 | 39.49 | 3,475,954 | -0.76(-1.89%) |
May 06, 2008 | 39.76 | 40.28 | 39.62 | 40.25 | 3,710,307 | +0.05(+0.13%) |
May 05, 2008 | 40.44 | 40.58 | 40.01 | 40.20 | 1,456,557 | -0.24(-0.59%) |
May 02, 2008 | 40.67 | 40.67 | 40.32 | 40.44 | 2,515,482 | +0.06(+0.14%) |
May 01, 2008 | 39.77 | 40.49 | 39.70 | 40.39 | 3,145,549 | +0.35(+0.88%) |
Apr 30, 2008 | 40.14 | 40.53 | 40.04 | 40.04 | 3,687,895 | +0.48(+1.21%) |
Apr 29, 2008 | 39.68 | 39.71 | 39.41 | 39.56 | 1,291,296 | -0.05(-0.12%) |
Apr 28, 2008 | 39.76 | 39.87 | 39.55 | 39.60 | 1,768,173 | +0.03(+0.08%) |
Apr 25, 2008 | 39.36 | 39.65 | 39.29 | 39.57 | 3,017,505 | +0.46(+1.17%) |
Apr 24, 2008 | 38.51 | 39.30 | 38.40 | 39.12 | 6,730,719 | +0.39(+1.00%) |
Apr 23, 2008 | 38.50 | 38.81 | 38.28 | 38.73 | 3,176,220 | -0.18(-0.47%) |
Apr 22, 2008 | 38.90 | 39.05 | 38.67 | 38.91 | 2,743,945 | -0.03(-0.08%) |
Apr 21, 2008 | 38.72 | 39.01 | 38.54 | 38.94 | 2,878,043 | -0.20(-0.51%) |
Apr 18, 2008 | 39.45 | 39.48 | 39.14 | 39.14 | 2,470,778 | +0.14(+0.35%) |
Apr 17, 2008 | 38.71 | 39.13 | 38.49 | 39.00 | 1,941,420 | +0.22(+0.56%) |
Apr 16, 2008 | 38.37 | 38.90 | 38.37 | 38.79 | 2,319,983 | +0.51(+1.33%) |
Apr 15, 2008 | 38.27 | 38.31 | 38.00 | 38.28 | 2,041,004 | -0.14(-0.36%) |
Apr 14, 2008 | 38.57 | 38.65 | 38.33 | 38.42 | 2,065,606 | -0.30(-0.79%) |
Apr 11, 2008 | 38.65 | 38.94 | 38.60 | 38.72 | 3,313,374 | -0.28(-0.71%) |
Apr 10, 2008 | 38.82 | 39.31 | 38.68 | 39.00 | 2,033,246 | +0.15(+0.38%) |
Apr 09, 2008 | 39.19 | 39.24 | 38.76 | 38.85 | 4,311,253 | +0.06(+0.14%) |
Apr 08, 2008 | 38.74 | 38.93 | 38.55 | 38.80 | 2,224,893 | -0.33(-0.85%) |
Apr 07, 2008 | 39.43 | 39.44 | 39.07 | 39.13 | 1,289,516 | +0.03(+0.08%) |
Apr 04, 2008 | 39.12 | 39.37 | 38.90 | 39.10 | 1,178,519 | -0.30(-0.75%) |
Apr 03, 2008 | 39.06 | 39.57 | 38.94 | 39.39 | 2,281,940 | +0.11(+0.28%) |
Apr 02, 2008 | 39.49 | 39.67 | 39.25 | 39.28 | 2,574,290 | -0.32(-0.82%) |
Apr 01, 2008 | 38.79 | 39.72 | 38.77 | 39.60 | 5,438,738 | +1.64(+4.31%) |
Mar 31, 2008 | 37.90 | 38.26 | 37.83 | 37.97 | 2,057,941 | +0.53(+1.40%) |
Mar 28, 2008 | 37.79 | 37.91 | 37.40 | 37.44 | 2,077,877 | -0.23(-0.61%) |
Mar 27, 2008 | 38.47 | 38.47 | 37.60 | 37.67 | 2,586,381 | +0.12(+0.31%) |
Mar 26, 2008 | 37.64 | 37.76 | 37.39 | 37.56 | 2,240,652 | -0.68(-1.79%) |
Mar 25, 2008 | 38.30 | 38.46 | 37.98 | 38.24 | 4,524,862 | +0.50(+1.32%) |
Mar 24, 2008 | 37.85 | 38.33 | 37.43 | 37.74 | 4,287,408 | +0.65(+1.75%) |
Mar 21, 2008 | 36.46 | 37.37 | 36.24 | 37.09 | 6,705,313 | +0.00(+0.00%) |
Mar 20, 2008 | 36.46 | 37.37 | 36.24 | 37.09 | 6,705,313 | +0.18(+0.50%) |
Mar 19, 2008 | 38.02 | 38.28 | 36.85 | 36.91 | 5,238,841 | -0.00(-0.01%) |
Mar 18, 2008 | 36.82 | 37.46 | 36.71 | 36.91 | 5,502,722 | +1.79(+5.11%) |
Mar 17, 2008 | 34.19 | 35.41 | 34.18 | 35.12 | 5,944,547 | -0.41(-1.14%) |
Mar 14, 2008 | 37.02 | 37.02 | 35.18 | 35.52 | 6,108,235 | -1.20(-3.27%) |
Mar 13, 2008 | 36.27 | 36.85 | 35.97 | 36.72 | 3,644,589 | -0.00(-0.01%) |
Mar 12, 2008 | 37.04 | 37.33 | 36.67 | 36.73 | 4,355,964 | -0.45(-1.20%) |
Mar 11, 2008 | 37.27 | 37.42 | 36.33 | 37.17 | 7,364,716 | +1.65(+4.65%) |
Mar 10, 2008 | 36.13 | 36.25 | 35.44 | 35.52 | 4,431,250 | +0.36(+1.04%) |
Mar 07, 2008 | 35.27 | 35.85 | 34.80 | 35.16 | 4,005,251 | -0.14(-0.39%) |
Mar 06, 2008 | 35.74 | 36.21 | 35.22 | 35.30 | 2,541,542 | -0.73(-2.02%) |
Mar 05, 2008 | 35.76 | 36.40 | 35.68 | 36.02 | 3,272,665 | +0.52(+1.47%) |
Mar 04, 2008 | 35.03 | 35.59 | 34.83 | 35.50 | 5,995,599 | -0.88(-2.42%) |