Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 41.40 | 41.63 | 40.90 | 41.29 | 2,101,581 | +0.09(+0.21%) |
May 29, 2008 | 40.88 | 41.79 | 40.75 | 41.20 | 1,593,299 | +0.44(+1.08%) |
May 28, 2008 | 41.59 | 41.71 | 40.21 | 40.76 | 1,772,885 | -0.68(-1.63%) |
May 27, 2008 | 41.69 | 42.12 | 41.20 | 41.44 | 1,629,640 | -0.08(-0.19%) |
May 26, 2008 | 41.52 | 42.36 | 40.69 | 41.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.52 | 42.36 | 40.69 | 41.52 | 2,889,297 | +0.19(+0.47%) |
May 22, 2008 | 40.22 | 41.34 | 40.22 | 41.32 | 1,486,641 | +1.10(+2.74%) |
May 21, 2008 | 39.97 | 41.07 | 39.97 | 40.22 | 1,314,066 | +0.15(+0.37%) |
May 20, 2008 | 40.58 | 40.67 | 39.61 | 40.07 | 1,546,547 | -0.61(-1.49%) |
May 19, 2008 | 41.31 | 41.34 | 40.47 | 40.68 | 1,409,304 | -0.63(-1.53%) |
May 16, 2008 | 41.22 | 41.44 | 40.94 | 41.31 | 896,523 | +0.19(+0.47%) |
May 15, 2008 | 40.51 | 41.28 | 39.98 | 41.12 | 1,376,424 | +0.43(+1.05%) |
May 14, 2008 | 41.21 | 41.39 | 40.58 | 40.69 | 1,209,356 | -0.45(-1.09%) |
May 13, 2008 | 40.58 | 41.50 | 40.35 | 41.14 | 1,572,575 | +0.52(+1.28%) |
May 12, 2008 | 39.86 | 40.71 | 39.79 | 40.62 | 1,536,373 | +0.75(+1.89%) |
May 09, 2008 | 39.69 | 40.07 | 39.15 | 39.86 | 605,047 | -0.07(-0.18%) |
May 08, 2008 | 39.12 | 40.13 | 38.80 | 39.94 | 1,663,235 | +1.07(+2.77%) |
May 07, 2008 | 40.79 | 40.93 | 38.80 | 38.86 | 2,392,952 | -1.79(-4.40%) |
May 06, 2008 | 38.87 | 41.10 | 38.13 | 40.65 | 4,143,264 | +2.80(+7.41%) |
May 05, 2008 | 37.86 | 38.63 | 37.51 | 37.84 | 2,030,852 | -0.24(-0.64%) |
May 02, 2008 | 38.90 | 38.93 | 37.94 | 38.08 | 1,659,539 | -0.55(-1.42%) |
May 01, 2008 | 38.85 | 38.85 | 37.73 | 38.63 | 2,142,595 | -0.41(-1.04%) |
Apr 30, 2008 | 38.83 | 39.48 | 38.62 | 39.04 | 1,671,888 | +0.53(+1.39%) |
Apr 29, 2008 | 38.33 | 38.80 | 38.26 | 38.50 | 1,037,217 | +0.07(+0.19%) |
Apr 28, 2008 | 38.98 | 38.98 | 37.91 | 38.43 | 1,527,418 | -0.48(-1.23%) |
Apr 25, 2008 | 39.44 | 39.44 | 38.55 | 38.91 | 1,221,485 | -0.18(-0.46%) |
Apr 24, 2008 | 40.01 | 40.17 | 38.80 | 39.09 | 948,685 | -0.65(-1.65%) |
Apr 23, 2008 | 39.75 | 40.07 | 39.39 | 39.74 | 1,405,944 | +0.19(+0.47%) |
Apr 22, 2008 | 39.86 | 40.06 | 39.28 | 39.56 | 1,564,379 | -0.28(-0.70%) |
Apr 21, 2008 | 39.53 | 39.97 | 39.52 | 39.84 | 1,993,795 | +0.17(+0.43%) |
Apr 18, 2008 | 39.52 | 39.86 | 38.90 | 39.66 | 2,016,239 | +0.61(+1.55%) |
Apr 17, 2008 | 38.23 | 39.18 | 38.23 | 39.06 | 1,457,825 | +0.47(+1.22%) |
Apr 16, 2008 | 38.78 | 38.88 | 38.21 | 38.59 | 995,224 | -0.08(-0.20%) |
Apr 15, 2008 | 38.59 | 38.84 | 38.39 | 38.67 | 1,090,602 | +0.23(+0.59%) |
Apr 14, 2008 | 38.38 | 38.50 | 38.13 | 38.44 | 778,410 | -0.09(-0.24%) |
Apr 11, 2008 | 38.53 | 39.14 | 38.38 | 38.53 | 883,117 | -0.37(-0.95%) |
Apr 10, 2008 | 37.90 | 39.26 | 37.90 | 38.90 | 1,596,685 | +0.93(+2.46%) |
Apr 09, 2008 | 38.55 | 38.58 | 37.74 | 37.97 | 777,721 | -0.57(-1.48%) |
Apr 08, 2008 | 38.45 | 38.65 | 37.89 | 38.54 | 951,752 | +0.04(+0.09%) |
Apr 07, 2008 | 39.14 | 39.14 | 38.29 | 38.50 | 904,010 | -0.28(-0.72%) |
Apr 04, 2008 | 38.61 | 39.39 | 38.48 | 38.78 | 2,011,540 | +0.49(+1.28%) |
Apr 03, 2008 | 38.01 | 38.55 | 37.99 | 38.29 | 1,231,526 | -0.11(-0.28%) |
Apr 02, 2008 | 38.72 | 38.82 | 38.33 | 38.40 | 995,144 | -0.08(-0.20%) |
Apr 01, 2008 | 37.99 | 38.53 | 37.73 | 38.48 | 1,449,512 | +1.05(+2.82%) |
Mar 31, 2008 | 37.94 | 38.06 | 37.10 | 37.42 | 1,585,294 | -0.48(-1.26%) |
Mar 28, 2008 | 38.26 | 38.43 | 37.79 | 37.90 | 1,134,359 | -0.11(-0.28%) |
Mar 27, 2008 | 38.38 | 38.79 | 37.89 | 38.01 | 1,568,651 | -0.40(-1.04%) |
Mar 26, 2008 | 38.40 | 38.65 | 38.05 | 38.40 | 966,754 | -0.21(-0.55%) |
Mar 25, 2008 | 38.85 | 38.96 | 38.39 | 38.62 | 1,122,728 | -0.14(-0.35%) |
Mar 24, 2008 | 37.73 | 39.03 | 37.73 | 38.75 | 1,774,263 | +1.51(+4.05%) |
Mar 21, 2008 | 37.22 | 37.51 | 36.55 | 37.24 | 2,018,012 | +0.00(+0.00%) |
Mar 20, 2008 | 37.22 | 37.51 | 36.55 | 37.24 | 2,018,012 | +0.17(+0.46%) |
Mar 19, 2008 | 37.66 | 37.96 | 37.02 | 37.07 | 2,107,634 | -0.34(-0.91%) |
Mar 18, 2008 | 36.69 | 37.42 | 36.60 | 37.42 | 1,539,919 | +1.15(+3.18%) |
Mar 17, 2008 | 36.72 | 37.00 | 36.11 | 36.26 | 2,196,154 | -0.94(-2.53%) |
Mar 14, 2008 | 37.93 | 38.10 | 36.80 | 37.20 | 2,025,119 | -0.70(-1.86%) |
Mar 13, 2008 | 37.24 | 38.18 | 37.24 | 37.91 | 2,617,944 | +0.07(+0.19%) |
Mar 12, 2008 | 36.80 | 37.91 | 36.48 | 37.84 | 2,822,333 | +1.18(+3.22%) |
Mar 11, 2008 | 37.12 | 37.12 | 36.26 | 36.65 | 2,035,514 | +0.19(+0.53%) |
Mar 10, 2008 | 36.25 | 36.70 | 35.59 | 36.46 | 2,036,371 | +0.46(+1.29%) |
Mar 07, 2008 | 36.01 | 36.35 | 35.81 | 36.00 | 2,244,694 | -0.37(-1.02%) |
Mar 06, 2008 | 37.25 | 37.31 | 36.16 | 36.37 | 2,489,928 | -1.15(-3.06%) |
Mar 05, 2008 | 38.09 | 38.31 | 37.27 | 37.51 | 3,419,093 | -0.58(-1.53%) |
Mar 04, 2008 | 37.37 | 38.43 | 37.37 | 38.10 | 2,406,088 | +0.51(+1.34%) |