Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.48 | 42.72 | 42.46 | 42.54 | 1,896,761 | -0.47(-1.09%) |
May 29, 2008 | 42.45 | 43.25 | 42.45 | 43.00 | 3,571,463 | +0.30(+0.69%) |
May 28, 2008 | 42.51 | 42.81 | 42.30 | 42.71 | 4,018,471 | +1.70(+4.14%) |
May 27, 2008 | 40.89 | 41.13 | 40.71 | 41.01 | 1,964,107 | +0.09(+0.23%) |
May 26, 2008 | 41.45 | 41.45 | 40.79 | 40.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.45 | 41.45 | 40.79 | 40.92 | 3,600,413 | -0.16(-0.40%) |
May 22, 2008 | 40.91 | 41.20 | 40.87 | 41.08 | 2,493,913 | +0.39(+0.96%) |
May 21, 2008 | 41.07 | 41.23 | 40.59 | 40.69 | 3,607,304 | -0.44(-1.06%) |
May 20, 2008 | 40.99 | 41.13 | 40.61 | 41.13 | 3,861,743 | +0.73(+1.81%) |
May 19, 2008 | 40.28 | 40.71 | 40.28 | 40.39 | 4,469,592 | +0.19(+0.47%) |
May 16, 2008 | 40.04 | 40.25 | 39.70 | 40.21 | 2,717,049 | +0.67(+1.69%) |
May 15, 2008 | 39.10 | 39.70 | 39.05 | 39.54 | 3,343,532 | +0.50(+1.28%) |
May 14, 2008 | 39.05 | 39.54 | 39.03 | 39.04 | 3,262,191 | -0.09(-0.22%) |
May 13, 2008 | 39.15 | 39.29 | 38.94 | 39.12 | 2,985,251 | +0.26(+0.66%) |
May 12, 2008 | 38.39 | 38.98 | 38.15 | 38.87 | 3,079,563 | +0.91(+2.40%) |
May 09, 2008 | 37.96 | 38.11 | 37.73 | 37.96 | 837,152 | -0.24(-0.63%) |
May 08, 2008 | 38.23 | 38.48 | 38.12 | 38.20 | 1,996,636 | +0.05(+0.12%) |
May 07, 2008 | 38.75 | 39.05 | 37.92 | 38.15 | 4,784,745 | -1.07(-2.72%) |
May 06, 2008 | 38.73 | 39.34 | 38.60 | 39.22 | 3,101,605 | +0.02(+0.06%) |
May 05, 2008 | 39.15 | 39.36 | 39.00 | 39.19 | 1,929,424 | +0.23(+0.60%) |
May 02, 2008 | 39.37 | 39.47 | 38.72 | 38.96 | 3,715,200 | -0.55(-1.38%) |
May 01, 2008 | 39.31 | 39.64 | 38.95 | 39.51 | 2,297,898 | +0.37(+0.96%) |
Apr 30, 2008 | 38.89 | 40.68 | 38.74 | 39.13 | 13,624,755 | -1.73(-4.23%) |
Apr 29, 2008 | 39.88 | 41.68 | 39.79 | 40.86 | 6,565,369 | +0.97(+2.44%) |
Apr 28, 2008 | 39.84 | 40.10 | 39.66 | 39.89 | 3,279,030 | -0.51(-1.25%) |
Apr 25, 2008 | 40.14 | 40.52 | 39.92 | 40.39 | 2,487,342 | +0.11(+0.27%) |
Apr 24, 2008 | 39.89 | 40.64 | 39.65 | 40.28 | 3,530,100 | -0.02(-0.04%) |
Apr 23, 2008 | 39.71 | 40.54 | 39.65 | 40.30 | 2,045,311 | +0.51(+1.29%) |
Apr 22, 2008 | 39.96 | 40.13 | 39.64 | 39.79 | 3,088,836 | -0.58(-1.45%) |
Apr 21, 2008 | 40.29 | 40.51 | 40.03 | 40.37 | 2,022,645 | -0.10(-0.25%) |
Apr 18, 2008 | 40.32 | 40.50 | 40.07 | 40.47 | 2,243,249 | +0.65(+1.62%) |
Apr 17, 2008 | 39.93 | 40.00 | 39.61 | 39.83 | 5,093,085 | -0.72(-1.79%) |
Apr 16, 2008 | 40.11 | 40.58 | 39.90 | 40.55 | 3,391,261 | +0.76(+1.90%) |
Apr 15, 2008 | 39.46 | 39.83 | 39.10 | 39.79 | 4,685,894 | +0.51(+1.29%) |
Apr 14, 2008 | 39.83 | 39.87 | 39.09 | 39.29 | 6,983,865 | -0.41(-1.02%) |
Apr 11, 2008 | 39.68 | 40.96 | 39.51 | 39.69 | 12,443,132 | -1.44(-3.50%) |
Apr 10, 2008 | 41.09 | 41.29 | 40.81 | 41.13 | 3,260,799 | -0.01(-0.02%) |
Apr 09, 2008 | 41.40 | 41.40 | 40.78 | 41.14 | 8,156,525 | +0.14(+0.34%) |
Apr 08, 2008 | 40.86 | 41.10 | 40.78 | 41.00 | 2,917,227 | -0.23(-0.55%) |
Apr 07, 2008 | 41.22 | 41.57 | 40.88 | 41.23 | 6,931,056 | +0.38(+0.93%) |
Apr 04, 2008 | 40.69 | 40.96 | 40.34 | 40.85 | 11,515,512 | +0.30(+0.75%) |
Apr 03, 2008 | 38.24 | 41.29 | 38.23 | 40.54 | 12,591,256 | +2.11(+5.49%) |
Apr 02, 2008 | 38.43 | 38.79 | 38.24 | 38.43 | 3,624,922 | -0.25(-0.64%) |
Apr 01, 2008 | 38.00 | 38.88 | 37.96 | 38.68 | 4,708,760 | +0.06(+0.16%) |
Mar 31, 2008 | 38.57 | 38.80 | 38.41 | 38.62 | 2,759,235 | +0.35(+0.92%) |
Mar 28, 2008 | 38.94 | 39.01 | 38.04 | 38.27 | 5,476,271 | +0.25(+0.66%) |
Mar 27, 2008 | 38.56 | 38.63 | 37.87 | 38.02 | 6,433,585 | -2.44(-6.03%) |
Mar 26, 2008 | 40.22 | 40.57 | 39.74 | 40.46 | 3,734,504 | +0.40(+0.99%) |
Mar 25, 2008 | 39.69 | 40.20 | 39.51 | 40.06 | 2,985,813 | +0.55(+1.40%) |
Mar 24, 2008 | 38.71 | 39.86 | 38.41 | 39.51 | 2,922,318 | +1.10(+2.86%) |
Mar 21, 2008 | 37.85 | 38.45 | 37.56 | 38.41 | 3,755,939 | +0.00(+0.00%) |
Mar 20, 2008 | 37.85 | 38.45 | 37.56 | 38.41 | 3,755,939 | +0.83(+2.22%) |
Mar 19, 2008 | 38.58 | 38.94 | 37.55 | 37.57 | 3,076,059 | -1.35(-3.46%) |
Mar 18, 2008 | 38.34 | 39.00 | 38.27 | 38.92 | 5,202,398 | +0.70(+1.83%) |
Mar 17, 2008 | 37.60 | 38.49 | 37.33 | 38.22 | 4,614,259 | +0.20(+0.53%) |
Mar 14, 2008 | 38.77 | 38.87 | 37.39 | 38.02 | 3,500,028 | -1.09(-2.79%) |
Mar 13, 2008 | 38.26 | 39.34 | 37.99 | 39.11 | 4,270,703 | +0.90(+2.34%) |
Mar 12, 2008 | 38.32 | 38.67 | 38.17 | 38.21 | 2,799,225 | -0.71(-1.82%) |
Mar 11, 2008 | 38.53 | 38.94 | 38.03 | 38.92 | 2,920,443 | +0.97(+2.57%) |
Mar 10, 2008 | 38.40 | 38.54 | 37.80 | 37.95 | 3,653,149 | +0.28(+0.74%) |
Mar 07, 2008 | 37.87 | 38.20 | 37.34 | 37.67 | 2,740,368 | +0.32(+0.86%) |
Mar 06, 2008 | 37.69 | 37.82 | 37.21 | 37.35 | 2,334,650 | -0.15(-0.39%) |
Mar 05, 2008 | 37.28 | 37.82 | 37.14 | 37.50 | 2,702,947 | +0.20(+0.54%) |
Mar 04, 2008 | 37.07 | 37.46 | 36.78 | 37.29 | 3,724,415 | -0.16(-0.42%) |