Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.54 | 43.96 | 43.24 | 43.79 | 450,767 | +0.25(+0.57%) |
May 29, 2008 | 43.11 | 43.86 | 42.79 | 43.54 | 391,674 | +0.50(+1.17%) |
May 28, 2008 | 42.99 | 43.03 | 42.52 | 43.03 | 336,504 | +0.06(+0.14%) |
May 27, 2008 | 41.34 | 43.07 | 41.01 | 42.98 | 711,994 | +1.66(+4.02%) |
May 26, 2008 | 43.12 | 43.18 | 41.17 | 41.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.12 | 43.18 | 41.17 | 41.32 | 959,418 | -1.98(-4.57%) |
May 22, 2008 | 42.92 | 44.08 | 42.92 | 43.29 | 657,379 | +0.14(+0.32%) |
May 21, 2008 | 43.95 | 43.95 | 42.81 | 43.15 | 561,746 | -0.43(-1.00%) |
May 20, 2008 | 43.14 | 44.20 | 43.14 | 43.59 | 670,540 | -0.06(-0.14%) |
May 19, 2008 | 43.78 | 44.70 | 43.48 | 43.65 | 1,084,010 | -0.01(-0.02%) |
May 16, 2008 | 42.87 | 43.97 | 42.53 | 43.66 | 1,003,996 | +0.95(+2.22%) |
May 15, 2008 | 42.10 | 42.77 | 42.00 | 42.71 | 550,146 | +0.67(+1.60%) |
May 14, 2008 | 42.00 | 42.55 | 41.77 | 42.04 | 892,552 | +0.36(+0.85%) |
May 13, 2008 | 40.82 | 41.92 | 40.58 | 41.68 | 641,019 | +0.90(+2.20%) |
May 12, 2008 | 39.95 | 41.22 | 39.93 | 40.78 | 703,095 | +0.88(+2.20%) |
May 09, 2008 | 39.77 | 40.21 | 39.25 | 39.90 | 219,679 | -0.08(-0.20%) |
May 08, 2008 | 39.29 | 40.35 | 39.29 | 39.98 | 519,665 | +0.70(+1.79%) |
May 07, 2008 | 40.64 | 40.90 | 39.23 | 39.28 | 961,466 | -1.28(-3.17%) |
May 06, 2008 | 39.47 | 40.77 | 39.38 | 40.56 | 776,539 | +0.65(+1.63%) |
May 05, 2008 | 39.12 | 40.02 | 39.08 | 39.91 | 735,709 | +0.73(+1.87%) |
May 02, 2008 | 38.26 | 39.28 | 38.18 | 39.18 | 890,794 | +1.00(+2.61%) |
May 01, 2008 | 37.05 | 38.59 | 36.85 | 38.18 | 960,830 | +1.41(+3.84%) |
Apr 30, 2008 | 37.48 | 37.48 | 36.42 | 36.77 | 894,628 | -0.46(-1.25%) |
Apr 29, 2008 | 36.46 | 37.54 | 36.46 | 37.23 | 819,621 | +0.80(+2.20%) |
Apr 28, 2008 | 37.13 | 37.13 | 36.07 | 36.43 | 688,182 | -0.87(-2.33%) |
Apr 25, 2008 | 36.59 | 37.45 | 36.07 | 37.30 | 728,624 | +0.59(+1.62%) |
Apr 24, 2008 | 37.12 | 38.28 | 36.33 | 36.71 | 1,692,375 | -1.67(-4.35%) |
Apr 23, 2008 | 39.53 | 39.53 | 38.00 | 38.38 | 625,343 | -0.96(-2.44%) |
Apr 22, 2008 | 40.27 | 40.27 | 38.32 | 39.34 | 773,443 | -1.13(-2.78%) |
Apr 21, 2008 | 39.70 | 40.77 | 39.47 | 40.47 | 805,332 | +0.76(+1.92%) |
Apr 18, 2008 | 39.10 | 39.87 | 38.85 | 39.70 | 725,965 | +1.18(+3.05%) |
Apr 17, 2008 | 38.39 | 39.49 | 38.21 | 38.53 | 844,066 | +0.14(+0.36%) |
Apr 16, 2008 | 37.41 | 38.54 | 36.94 | 38.39 | 708,187 | +1.46(+3.96%) |
Apr 15, 2008 | 37.74 | 37.74 | 36.69 | 36.93 | 697,315 | -0.66(-1.76%) |
Apr 14, 2008 | 36.66 | 37.71 | 36.66 | 37.59 | 983,954 | +0.94(+2.56%) |
Apr 11, 2008 | 36.66 | 37.16 | 36.29 | 36.65 | 545,150 | -0.37(-0.99%) |
Apr 10, 2008 | 36.57 | 37.22 | 36.29 | 37.02 | 421,993 | +0.26(+0.70%) |
Apr 09, 2008 | 37.49 | 37.62 | 36.49 | 36.76 | 451,644 | -0.73(-1.95%) |
Apr 08, 2008 | 37.75 | 37.75 | 37.19 | 37.49 | 641,996 | -0.42(-1.12%) |
Apr 07, 2008 | 39.23 | 39.23 | 37.60 | 37.92 | 624,325 | -0.86(-2.22%) |
Apr 04, 2008 | 38.18 | 39.10 | 37.90 | 38.78 | 545,454 | +0.76(+2.00%) |
Apr 03, 2008 | 36.96 | 38.58 | 36.84 | 38.01 | 746,836 | +0.72(+1.93%) |
Apr 02, 2008 | 37.02 | 37.67 | 36.64 | 37.29 | 659,908 | +0.04(+0.11%) |
Apr 01, 2008 | 36.30 | 37.55 | 36.07 | 37.25 | 808,304 | +1.20(+3.32%) |
Mar 31, 2008 | 35.51 | 36.18 | 35.27 | 36.06 | 818,180 | +0.43(+1.22%) |
Mar 28, 2008 | 36.06 | 36.16 | 35.49 | 35.62 | 584,698 | -0.40(-1.10%) |
Mar 27, 2008 | 36.78 | 36.78 | 35.66 | 36.02 | 720,701 | -0.84(-2.28%) |
Mar 26, 2008 | 37.00 | 37.45 | 36.39 | 36.86 | 601,422 | -0.25(-0.67%) |
Mar 25, 2008 | 36.32 | 37.27 | 36.22 | 37.11 | 1,495,152 | +0.88(+2.43%) |
Mar 24, 2008 | 35.38 | 37.00 | 35.28 | 36.23 | 1,147,402 | +0.86(+2.43%) |
Mar 21, 2008 | 35.41 | 35.72 | 34.59 | 35.37 | 1,549,912 | +0.00(+0.00%) |
Mar 20, 2008 | 35.41 | 35.72 | 34.59 | 35.37 | 1,549,912 | -0.05(-0.14%) |
Mar 19, 2008 | 35.09 | 35.93 | 34.85 | 35.42 | 1,413,500 | +0.37(+1.04%) |
Mar 18, 2008 | 34.39 | 35.24 | 33.84 | 35.05 | 772,304 | +0.96(+2.81%) |
Mar 17, 2008 | 34.02 | 35.47 | 33.15 | 34.09 | 990,823 | -1.04(-2.95%) |
Mar 14, 2008 | 36.19 | 36.31 | 34.44 | 35.13 | 1,083,419 | -0.74(-2.07%) |
Mar 13, 2008 | 35.08 | 36.07 | 34.59 | 35.87 | 1,331,901 | +0.69(+1.97%) |
Mar 12, 2008 | 35.97 | 36.07 | 35.08 | 35.18 | 799,763 | -0.80(-2.22%) |
Mar 11, 2008 | 36.24 | 36.31 | 34.71 | 35.98 | 1,035,560 | +0.41(+1.14%) |
Mar 10, 2008 | 36.34 | 36.55 | 35.57 | 35.57 | 836,092 | -0.73(-2.01%) |
Mar 07, 2008 | 37.55 | 37.96 | 36.13 | 36.31 | 1,365,350 | -1.50(-3.97%) |
Mar 06, 2008 | 38.97 | 39.06 | 37.70 | 37.81 | 557,907 | -1.32(-3.38%) |
Mar 05, 2008 | 38.89 | 39.48 | 38.04 | 39.13 | 555,697 | +0.13(+0.33%) |
Mar 04, 2008 | 39.53 | 39.80 | 38.35 | 39.00 | 844,492 | -1.00(-2.49%) |