Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.43 | 38.66 | 37.62 | 37.67 | 5,681,590 | -1.19(-3.06%) |
May 29, 2008 | 38.84 | 39.31 | 38.41 | 38.86 | 4,208,628 | +0.22(+0.58%) |
May 28, 2008 | 38.53 | 39.48 | 38.08 | 38.63 | 4,110,126 | +0.72(+1.90%) |
May 27, 2008 | 37.63 | 38.52 | 37.27 | 37.91 | 3,841,424 | +0.53(+1.43%) |
May 26, 2008 | 37.69 | 37.79 | 36.69 | 37.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.69 | 37.79 | 36.69 | 37.38 | 4,836,477 | -0.54(-1.43%) |
May 22, 2008 | 38.04 | 38.63 | 37.32 | 37.92 | 4,595,943 | -0.14(-0.37%) |
May 21, 2008 | 39.66 | 39.84 | 37.54 | 38.06 | 5,574,086 | -1.61(-4.06%) |
May 20, 2008 | 41.02 | 41.02 | 39.27 | 39.67 | 4,931,968 | -1.48(-3.59%) |
May 19, 2008 | 42.19 | 42.47 | 40.96 | 41.15 | 4,511,326 | -0.98(-2.33%) |
May 16, 2008 | 42.85 | 42.95 | 41.21 | 42.13 | 7,221,134 | -1.23(-2.83%) |
May 15, 2008 | 42.20 | 43.58 | 40.73 | 43.36 | 9,460,126 | +1.94(+4.68%) |
May 14, 2008 | 41.29 | 42.09 | 41.09 | 41.42 | 3,703,280 | +0.19(+0.45%) |
May 13, 2008 | 41.54 | 41.65 | 40.69 | 41.23 | 3,135,754 | -0.17(-0.41%) |
May 12, 2008 | 40.31 | 41.57 | 40.06 | 41.40 | 2,736,279 | +1.24(+3.08%) |
May 09, 2008 | 40.02 | 40.84 | 39.60 | 40.17 | 2,492,141 | -0.03(-0.07%) |
May 08, 2008 | 41.47 | 41.60 | 39.40 | 40.19 | 6,429,832 | -0.99(-2.41%) |
May 07, 2008 | 41.04 | 42.11 | 40.91 | 41.18 | 5,491,056 | +0.09(+0.22%) |
May 06, 2008 | 40.25 | 41.37 | 39.85 | 41.09 | 4,492,195 | +0.54(+1.34%) |
May 05, 2008 | 42.27 | 42.27 | 40.25 | 40.55 | 4,144,064 | -1.74(-4.12%) |
May 02, 2008 | 41.61 | 42.49 | 41.24 | 42.29 | 5,928,354 | +1.16(+2.82%) |
May 01, 2008 | 39.64 | 41.59 | 39.02 | 41.13 | 6,202,549 | +1.35(+3.39%) |
Apr 30, 2008 | 40.89 | 41.43 | 39.65 | 39.78 | 5,847,456 | -1.10(-2.68%) |
Apr 29, 2008 | 40.62 | 41.63 | 40.15 | 40.88 | 3,059,434 | +0.12(+0.30%) |
Apr 28, 2008 | 40.62 | 41.16 | 39.49 | 40.76 | 3,591,782 | +0.32(+0.79%) |
Apr 25, 2008 | 39.41 | 40.62 | 39.21 | 40.44 | 4,075,728 | +1.15(+2.93%) |
Apr 24, 2008 | 38.33 | 39.78 | 38.14 | 39.29 | 3,260,637 | +1.28(+3.37%) |
Apr 23, 2008 | 37.48 | 38.13 | 36.86 | 38.00 | 3,520,420 | +0.69(+1.86%) |
Apr 22, 2008 | 38.46 | 38.46 | 36.84 | 37.31 | 4,442,671 | -1.24(-3.21%) |
Apr 21, 2008 | 37.54 | 38.74 | 37.21 | 38.55 | 3,550,664 | +0.83(+2.21%) |
Apr 18, 2008 | 36.74 | 37.83 | 36.74 | 37.71 | 3,689,006 | +1.52(+4.19%) |
Apr 17, 2008 | 35.69 | 36.40 | 35.38 | 36.20 | 4,341,296 | +0.45(+1.26%) |
Apr 16, 2008 | 36.52 | 36.97 | 35.40 | 35.75 | 9,132,055 | -1.25(-3.39%) |
Apr 15, 2008 | 36.40 | 37.07 | 36.04 | 37.00 | 3,203,673 | +0.77(+2.12%) |
Apr 14, 2008 | 35.91 | 36.68 | 35.91 | 36.23 | 3,401,992 | +0.24(+0.68%) |
Apr 11, 2008 | 37.18 | 37.49 | 35.80 | 35.99 | 4,230,899 | -1.52(-4.04%) |
Apr 10, 2008 | 36.06 | 37.88 | 36.06 | 37.51 | 5,105,059 | +1.08(+2.95%) |
Apr 09, 2008 | 37.77 | 38.10 | 35.97 | 36.43 | 4,807,501 | -1.39(-3.66%) |
Apr 08, 2008 | 37.25 | 38.27 | 37.17 | 37.82 | 4,385,451 | +0.13(+0.35%) |
Apr 07, 2008 | 37.81 | 38.24 | 37.30 | 37.69 | 3,531,918 | +0.07(+0.20%) |
Apr 04, 2008 | 37.29 | 38.34 | 36.88 | 37.61 | 5,124,006 | -0.11(-0.30%) |
Apr 03, 2008 | 38.06 | 38.06 | 37.34 | 37.72 | 7,375,920 | -0.57(-1.49%) |
Apr 02, 2008 | 37.72 | 38.79 | 37.44 | 38.29 | 8,200,575 | +0.74(+1.97%) |
Apr 01, 2008 | 35.47 | 37.88 | 35.47 | 37.55 | 6,600,203 | +2.26(+6.39%) |
Mar 31, 2008 | 35.01 | 35.64 | 34.68 | 35.30 | 6,632,341 | +0.22(+0.61%) |
Mar 28, 2008 | 32.99 | 35.72 | 32.76 | 35.08 | 22,593,506 | -2.85(-7.50%) |
Mar 27, 2008 | 39.31 | 40.08 | 37.90 | 37.93 | 4,268,657 | -1.09(-2.78%) |
Mar 26, 2008 | 40.64 | 40.79 | 38.52 | 39.01 | 5,505,771 | -1.92(-4.69%) |
Mar 25, 2008 | 40.86 | 41.32 | 39.56 | 40.93 | 4,846,411 | +0.06(+0.14%) |
Mar 24, 2008 | 39.67 | 42.37 | 39.61 | 40.88 | 6,360,290 | +1.45(+3.68%) |
Mar 21, 2008 | 36.70 | 39.97 | 36.52 | 39.43 | 6,327,225 | +0.00(+0.00%) |
Mar 20, 2008 | 36.70 | 39.97 | 36.52 | 39.43 | 6,326,905 | +2.91(+7.97%) |
Mar 19, 2008 | 37.44 | 38.09 | 36.37 | 36.52 | 6,624,982 | -0.81(-2.18%) |
Mar 18, 2008 | 35.84 | 37.44 | 35.84 | 37.33 | 6,049,178 | +2.17(+6.18%) |
Mar 17, 2008 | 35.34 | 35.84 | 33.88 | 35.16 | 5,067,192 | -1.07(-2.95%) |
Mar 14, 2008 | 37.51 | 37.80 | 35.79 | 36.22 | 6,541,982 | -0.92(-2.47%) |
Mar 13, 2008 | 36.65 | 37.39 | 35.10 | 37.14 | 10,199,780 | -0.09(-0.25%) |
Mar 12, 2008 | 38.27 | 38.56 | 37.11 | 37.24 | 6,068,136 | -0.88(-2.31%) |
Mar 11, 2008 | 38.86 | 39.44 | 36.69 | 38.12 | 8,786,824 | +0.28(+0.74%) |
Mar 10, 2008 | 38.86 | 39.50 | 37.59 | 37.83 | 6,702,136 | -0.54(-1.41%) |
Mar 07, 2008 | 39.63 | 40.44 | 38.25 | 38.38 | 9,408,333 | -1.66(-4.14%) |
Mar 06, 2008 | 43.68 | 43.68 | 39.93 | 40.03 | 12,492,129 | -5.00(-11.10%) |
Mar 05, 2008 | 44.62 | 46.04 | 44.19 | 45.03 | 6,712,720 | +0.83(+1.88%) |
Mar 04, 2008 | 43.51 | 44.38 | 43.09 | 44.20 | 4,589,003 | +0.20(+0.45%) |