Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.16 | 42.93 | 42.10 | 42.79 | 3,712,225 | +0.59(+1.40%) |
May 29, 2008 | 41.20 | 42.54 | 40.87 | 42.20 | 4,161,097 | +1.02(+2.47%) |
May 28, 2008 | 41.55 | 41.68 | 40.78 | 41.19 | 3,498,500 | -0.31(-0.74%) |
May 27, 2008 | 41.40 | 41.61 | 40.47 | 41.49 | 5,690,618 | +0.11(+0.26%) |
May 26, 2008 | 42.19 | 42.47 | 41.39 | 41.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.19 | 42.47 | 41.39 | 41.39 | 4,109,870 | -0.93(-2.19%) |
May 22, 2008 | 40.49 | 42.81 | 40.23 | 42.31 | 7,194,026 | +1.80(+4.43%) |
May 21, 2008 | 40.22 | 41.08 | 40.22 | 40.52 | 4,667,246 | +0.22(+0.54%) |
May 20, 2008 | 39.64 | 40.60 | 39.64 | 40.30 | 4,258,958 | +0.54(+1.37%) |
May 19, 2008 | 39.53 | 40.26 | 39.41 | 39.75 | 2,932,581 | +0.23(+0.57%) |
May 16, 2008 | 38.98 | 39.81 | 38.88 | 39.53 | 3,118,459 | +0.68(+1.75%) |
May 15, 2008 | 39.52 | 39.52 | 38.50 | 38.85 | 3,494,163 | -0.57(-1.45%) |
May 14, 2008 | 39.76 | 39.92 | 39.32 | 39.42 | 2,529,728 | -0.15(-0.39%) |
May 13, 2008 | 39.59 | 39.89 | 39.16 | 39.57 | 2,628,686 | +0.01(+0.02%) |
May 12, 2008 | 39.27 | 39.63 | 39.06 | 39.56 | 2,813,472 | +0.32(+0.81%) |
May 09, 2008 | 39.10 | 39.53 | 39.08 | 39.24 | 1,019,454 | -0.25(-0.64%) |
May 08, 2008 | 39.62 | 39.97 | 39.41 | 39.50 | 2,472,968 | -0.17(-0.43%) |
May 07, 2008 | 39.60 | 40.16 | 39.48 | 39.67 | 3,231,518 | -0.02(-0.05%) |
May 06, 2008 | 39.78 | 39.98 | 39.09 | 39.69 | 2,192,319 | -0.08(-0.21%) |
May 05, 2008 | 39.01 | 40.00 | 38.93 | 39.77 | 3,023,541 | +0.76(+1.95%) |
May 02, 2008 | 39.17 | 39.60 | 38.60 | 39.01 | 2,560,216 | -0.15(-0.39%) |
May 01, 2008 | 39.79 | 39.79 | 38.78 | 39.16 | 6,120,532 | -0.40(-1.01%) |
Apr 30, 2008 | 40.58 | 40.58 | 39.33 | 39.56 | 3,881,159 | -0.36(-0.91%) |
Apr 29, 2008 | 39.90 | 40.25 | 39.05 | 39.93 | 3,782,888 | +0.04(+0.09%) |
Apr 28, 2008 | 40.32 | 40.38 | 39.57 | 39.89 | 3,712,092 | +0.05(+0.11%) |
Apr 25, 2008 | 38.73 | 39.99 | 38.39 | 39.84 | 6,161,433 | +1.50(+3.90%) |
Apr 24, 2008 | 40.24 | 41.00 | 36.84 | 38.35 | 8,924,974 | -1.03(-2.60%) |
Apr 23, 2008 | 36.46 | 39.67 | 36.46 | 39.37 | 9,115,988 | +2.73(+7.45%) |
Apr 22, 2008 | 37.56 | 37.56 | 36.39 | 36.64 | 5,611,056 | -1.60(-4.18%) |
Apr 21, 2008 | 37.58 | 38.38 | 37.58 | 38.24 | 2,127,371 | +0.32(+0.84%) |
Apr 18, 2008 | 38.08 | 38.14 | 37.72 | 37.92 | 3,337,734 | +0.39(+1.04%) |
Apr 17, 2008 | 37.02 | 37.85 | 35.97 | 37.53 | 2,895,323 | +0.13(+0.34%) |
Apr 16, 2008 | 38.38 | 38.70 | 37.08 | 37.40 | 3,413,238 | -0.77(-2.02%) |
Apr 15, 2008 | 37.10 | 38.61 | 36.97 | 38.17 | 5,363,452 | +1.23(+3.34%) |
Apr 14, 2008 | 37.28 | 37.28 | 36.48 | 36.94 | 3,109,359 | -0.28(-0.76%) |
Apr 11, 2008 | 38.06 | 38.30 | 36.98 | 37.22 | 2,815,070 | -1.01(-2.63%) |
Apr 10, 2008 | 37.77 | 38.60 | 37.77 | 38.23 | 3,362,294 | +0.46(+1.23%) |
Apr 09, 2008 | 38.36 | 38.56 | 37.67 | 37.77 | 3,331,219 | -0.60(-1.56%) |
Apr 08, 2008 | 38.20 | 38.87 | 38.13 | 38.36 | 5,217,039 | -0.03(-0.07%) |
Apr 07, 2008 | 37.94 | 38.87 | 37.94 | 38.39 | 2,943,627 | +0.22(+0.57%) |
Apr 04, 2008 | 38.36 | 38.57 | 37.73 | 38.17 | 2,488,174 | -0.19(-0.50%) |
Apr 03, 2008 | 38.76 | 39.31 | 38.19 | 38.36 | 4,595,198 | -0.69(-1.77%) |
Apr 02, 2008 | 40.40 | 40.58 | 38.84 | 39.05 | 6,240,983 | -1.07(-2.67%) |
Apr 01, 2008 | 38.11 | 40.17 | 38.11 | 40.12 | 4,470,169 | +1.93(+5.06%) |
Mar 31, 2008 | 38.42 | 38.75 | 38.04 | 38.19 | 4,028,942 | -0.41(-1.06%) |
Mar 28, 2008 | 38.75 | 39.18 | 38.47 | 38.60 | 3,714,407 | -0.64(-1.64%) |
Mar 27, 2008 | 40.05 | 40.31 | 39.23 | 39.24 | 4,201,596 | -0.64(-1.62%) |
Mar 26, 2008 | 40.59 | 40.83 | 39.83 | 39.89 | 5,132,771 | -0.96(-2.35%) |
Mar 25, 2008 | 40.26 | 40.88 | 40.03 | 40.85 | 4,702,042 | +0.72(+1.79%) |
Mar 24, 2008 | 39.18 | 40.21 | 38.94 | 40.13 | 6,322,396 | +1.03(+2.65%) |
Mar 21, 2008 | 38.56 | 39.25 | 38.23 | 39.10 | 5,158,868 | -0.00(-0.00%) |
Mar 20, 2008 | 38.56 | 39.25 | 38.23 | 39.10 | 5,158,868 | +0.72(+1.87%) |
Mar 19, 2008 | 38.40 | 39.64 | 38.32 | 38.38 | 8,669,117 | +0.09(+0.24%) |
Mar 18, 2008 | 39.05 | 39.39 | 37.73 | 38.29 | 7,497,187 | -0.56(-1.45%) |
Mar 17, 2008 | 38.67 | 39.45 | 38.20 | 38.85 | 5,694,542 | -0.82(-2.06%) |
Mar 14, 2008 | 40.92 | 41.01 | 38.91 | 39.67 | 6,195,496 | -0.87(-2.15%) |
Mar 13, 2008 | 40.38 | 41.22 | 39.97 | 40.54 | 8,211,016 | +0.12(+0.29%) |
Mar 12, 2008 | 36.93 | 41.43 | 36.79 | 40.42 | 17,316,406 | +1.72(+4.45%) |
Mar 11, 2008 | 37.42 | 38.82 | 35.89 | 38.70 | 25,190,410 | -3.50(-8.30%) |
Mar 10, 2008 | 42.55 | 42.99 | 42.13 | 42.20 | 4,215,092 | -0.39(-0.92%) |
Mar 07, 2008 | 43.78 | 43.85 | 42.51 | 42.59 | 4,799,412 | -1.53(-3.48%) |
Mar 06, 2008 | 45.20 | 45.52 | 44.06 | 44.13 | 2,793,907 | -1.30(-2.86%) |
Mar 05, 2008 | 44.53 | 45.65 | 44.44 | 45.42 | 3,533,866 | +0.83(+1.87%) |
Mar 04, 2008 | 44.63 | 45.10 | 44.48 | 44.59 | 6,085,557 | -0.34(-0.75%) |