Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.03 | 43.27 | 43.00 | 43.08 | 1,872,762 | -0.47(-1.09%) |
May 29, 2008 | 42.99 | 43.80 | 42.99 | 43.55 | 3,526,276 | +0.30(+0.69%) |
May 28, 2008 | 43.05 | 43.36 | 42.84 | 43.25 | 3,967,628 | +1.72(+4.14%) |
May 27, 2008 | 41.42 | 41.66 | 41.23 | 41.53 | 1,939,256 | +0.09(+0.23%) |
May 26, 2008 | 41.98 | 41.98 | 41.31 | 41.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.98 | 41.98 | 41.31 | 41.44 | 3,554,859 | -0.17(-0.40%) |
May 22, 2008 | 41.43 | 41.72 | 41.39 | 41.61 | 2,462,359 | +0.39(+0.96%) |
May 21, 2008 | 41.60 | 41.76 | 41.11 | 41.21 | 3,561,663 | -0.44(-1.06%) |
May 20, 2008 | 41.51 | 41.66 | 41.13 | 41.65 | 3,812,883 | +0.74(+1.81%) |
May 19, 2008 | 40.80 | 41.23 | 40.79 | 40.91 | 4,413,041 | +0.19(+0.47%) |
May 16, 2008 | 40.55 | 40.76 | 40.21 | 40.72 | 2,682,672 | +0.68(+1.69%) |
May 15, 2008 | 39.60 | 40.21 | 39.55 | 40.04 | 3,301,228 | +0.51(+1.28%) |
May 14, 2008 | 39.55 | 40.04 | 39.53 | 39.54 | 3,220,916 | -0.09(-0.22%) |
May 13, 2008 | 39.65 | 39.79 | 39.44 | 39.63 | 2,947,480 | +0.26(+0.66%) |
May 12, 2008 | 38.88 | 39.48 | 38.64 | 39.36 | 3,040,599 | +0.92(+2.40%) |
May 09, 2008 | 38.45 | 38.60 | 38.21 | 38.44 | 826,560 | -0.24(-0.63%) |
May 08, 2008 | 38.72 | 38.97 | 38.61 | 38.69 | 1,971,374 | +0.05(+0.12%) |
May 07, 2008 | 39.25 | 39.55 | 38.41 | 38.64 | 4,724,207 | -1.08(-2.72%) |
May 06, 2008 | 39.23 | 39.85 | 39.10 | 39.72 | 3,062,363 | +0.02(+0.06%) |
May 05, 2008 | 39.65 | 39.86 | 39.50 | 39.70 | 1,905,012 | +0.24(+0.60%) |
May 02, 2008 | 39.88 | 39.98 | 39.22 | 39.46 | 3,668,193 | -0.55(-1.38%) |
May 01, 2008 | 39.81 | 40.15 | 39.45 | 40.01 | 2,268,824 | +0.38(+0.96%) |
Apr 30, 2008 | 39.39 | 41.20 | 39.24 | 39.63 | 13,452,369 | -1.75(-4.23%) |
Apr 29, 2008 | 40.39 | 42.21 | 40.30 | 41.38 | 6,482,301 | +0.99(+2.44%) |
Apr 28, 2008 | 40.35 | 40.61 | 40.17 | 40.40 | 3,237,543 | -0.51(-1.25%) |
Apr 25, 2008 | 40.66 | 41.04 | 40.43 | 40.91 | 2,455,872 | +0.11(+0.27%) |
Apr 24, 2008 | 40.40 | 41.16 | 40.16 | 40.80 | 3,485,436 | -0.02(-0.04%) |
Apr 23, 2008 | 40.22 | 41.06 | 40.16 | 40.82 | 2,019,433 | +0.52(+1.29%) |
Apr 22, 2008 | 40.47 | 40.64 | 40.15 | 40.30 | 3,049,755 | -0.59(-1.45%) |
Apr 21, 2008 | 40.81 | 41.03 | 40.54 | 40.89 | 1,997,053 | -0.10(-0.25%) |
Apr 18, 2008 | 40.84 | 41.02 | 40.59 | 40.99 | 2,214,867 | +0.65(+1.62%) |
Apr 17, 2008 | 40.44 | 40.51 | 40.12 | 40.34 | 5,028,645 | -0.73(-1.79%) |
Apr 16, 2008 | 40.62 | 41.10 | 40.41 | 41.07 | 3,348,353 | +0.77(+1.90%) |
Apr 15, 2008 | 39.96 | 40.34 | 39.60 | 40.30 | 4,626,606 | +0.51(+1.29%) |
Apr 14, 2008 | 40.34 | 40.38 | 39.59 | 39.79 | 6,895,503 | -0.41(-1.02%) |
Apr 11, 2008 | 40.19 | 41.49 | 40.02 | 40.20 | 12,285,696 | -1.46(-3.50%) |
Apr 10, 2008 | 41.62 | 41.82 | 41.34 | 41.66 | 3,219,542 | -0.01(-0.02%) |
Apr 09, 2008 | 41.93 | 41.93 | 41.31 | 41.67 | 8,053,325 | +0.14(+0.34%) |
Apr 08, 2008 | 41.38 | 41.63 | 41.31 | 41.53 | 2,880,317 | -0.23(-0.55%) |
Apr 07, 2008 | 41.75 | 42.10 | 41.41 | 41.76 | 6,843,362 | +0.39(+0.93%) |
Apr 04, 2008 | 41.21 | 41.49 | 40.86 | 41.37 | 11,369,813 | +0.31(+0.75%) |
Apr 03, 2008 | 38.73 | 41.82 | 38.72 | 41.06 | 12,431,946 | +2.14(+5.49%) |
Apr 02, 2008 | 38.92 | 39.29 | 38.73 | 38.92 | 3,579,058 | -0.25(-0.64%) |
Apr 01, 2008 | 38.49 | 39.38 | 38.44 | 39.18 | 4,649,183 | +0.06(+0.16%) |
Mar 31, 2008 | 39.07 | 39.29 | 38.90 | 39.11 | 2,724,324 | +0.36(+0.92%) |
Mar 28, 2008 | 39.44 | 39.51 | 38.53 | 38.76 | 5,406,983 | +0.25(+0.66%) |
Mar 27, 2008 | 39.06 | 39.12 | 38.35 | 38.50 | 6,352,185 | -2.47(-6.03%) |
Mar 26, 2008 | 40.74 | 41.09 | 40.25 | 40.97 | 3,687,253 | +0.40(+0.99%) |
Mar 25, 2008 | 40.20 | 40.71 | 40.02 | 40.57 | 2,948,035 | +0.56(+1.40%) |
Mar 24, 2008 | 39.21 | 40.37 | 38.90 | 40.01 | 2,885,344 | +1.11(+2.86%) |
Mar 21, 2008 | 38.33 | 38.94 | 38.04 | 38.90 | 3,708,417 | +0.00(+0.00%) |
Mar 20, 2008 | 38.33 | 38.94 | 38.04 | 38.90 | 3,708,417 | +0.84(+2.22%) |
Mar 19, 2008 | 39.07 | 39.44 | 38.03 | 38.06 | 3,037,139 | -1.36(-3.46%) |
Mar 18, 2008 | 38.83 | 39.50 | 38.76 | 39.42 | 5,136,575 | +0.71(+1.83%) |
Mar 17, 2008 | 38.08 | 38.99 | 37.81 | 38.71 | 4,555,878 | +0.21(+0.53%) |
Mar 14, 2008 | 39.26 | 39.36 | 37.87 | 38.50 | 3,455,744 | -1.10(-2.79%) |
Mar 13, 2008 | 38.75 | 39.85 | 38.47 | 39.61 | 4,216,668 | +0.91(+2.34%) |
Mar 12, 2008 | 38.81 | 39.17 | 38.66 | 38.70 | 2,763,808 | -0.72(-1.82%) |
Mar 11, 2008 | 39.03 | 39.44 | 38.52 | 39.42 | 2,883,492 | +0.99(+2.57%) |
Mar 10, 2008 | 38.89 | 39.03 | 38.28 | 38.43 | 3,606,927 | +0.28(+0.74%) |
Mar 07, 2008 | 38.35 | 38.69 | 37.82 | 38.15 | 2,705,696 | +0.32(+0.86%) |
Mar 06, 2008 | 38.17 | 38.31 | 37.68 | 37.83 | 2,305,111 | -0.15(-0.39%) |
Mar 05, 2008 | 37.76 | 38.31 | 37.61 | 37.98 | 2,668,748 | +0.21(+0.54%) |
Mar 04, 2008 | 37.54 | 37.94 | 37.25 | 37.77 | 3,677,292 | -0.16(-0.42%) |