Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 39.98 | 39.98 | 38.91 | 39.25 | 3,594,865 | -0.56(-1.42%) |
May 29, 2008 | 39.03 | 40.23 | 38.47 | 39.81 | 5,228,871 | +1.44(+3.76%) |
May 28, 2008 | 40.08 | 40.49 | 37.85 | 38.37 | 6,105,553 | -1.61(-4.04%) |
May 27, 2008 | 39.83 | 40.46 | 39.46 | 39.98 | 5,023,773 | -5.20(-11.50%) |
May 23, 2008 | 45.76 | 45.82 | 45.18 | 45.18 | 3,634,664 | +4.56(+11.22%) |
May 22, 2008 | 40.01 | 41.29 | 39.87 | 40.62 | 3,727,015 | +0.61(+1.54%) |
May 21, 2008 | 41.09 | 41.35 | 39.97 | 40.00 | 4,270,808 | -0.96(-2.35%) |
May 20, 2008 | 41.78 | 41.98 | 40.69 | 40.97 | 4,543,447 | -1.06(-2.52%) |
May 19, 2008 | 41.94 | 42.94 | 41.75 | 42.03 | 6,951,018 | +0.55(+1.32%) |
May 16, 2008 | 42.27 | 42.32 | 40.84 | 41.48 | 4,762,207 | -0.92(-2.17%) |
May 15, 2008 | 41.82 | 42.58 | 41.55 | 42.40 | 3,474,360 | +0.53(+1.26%) |
May 14, 2008 | 41.38 | 42.07 | 41.15 | 41.87 | 3,894,325 | +0.60(+1.45%) |
May 13, 2008 | 41.52 | 42.29 | 41.22 | 41.27 | 5,031,200 | -0.77(-1.83%) |
May 12, 2008 | 41.16 | 42.10 | 41.16 | 42.04 | 2,563,402 | +1.08(+2.64%) |
May 09, 2008 | 40.73 | 41.97 | 40.00 | 40.96 | 3,735,522 | +0.04(+0.11%) |
May 08, 2008 | 41.37 | 41.57 | 40.51 | 40.91 | 4,604,214 | -0.31(-0.75%) |
May 07, 2008 | 43.00 | 44.23 | 41.01 | 41.23 | 6,286,367 | -2.21(-5.10%) |
May 06, 2008 | 42.21 | 43.50 | 41.71 | 43.44 | 3,261,407 | +0.55(+1.28%) |
May 05, 2008 | 43.34 | 43.38 | 42.58 | 42.89 | 3,431,825 | -0.53(-1.23%) |
May 02, 2008 | 43.98 | 44.92 | 43.08 | 43.43 | 3,855,570 | -0.04(-0.10%) |
May 01, 2008 | 41.31 | 43.91 | 41.28 | 43.47 | 5,708,139 | +2.18(+5.29%) |
Apr 30, 2008 | 41.65 | 42.10 | 41.01 | 41.28 | 4,767,473 | -0.36(-0.85%) |
Apr 29, 2008 | 42.60 | 42.68 | 41.47 | 41.64 | 4,715,484 | -0.87(-2.06%) |
Apr 28, 2008 | 40.93 | 42.85 | 40.51 | 42.51 | 6,414,112 | +1.58(+3.87%) |
Apr 25, 2008 | 40.37 | 40.93 | 38.98 | 40.93 | 4,671,327 | +0.84(+2.09%) |
Apr 24, 2008 | 38.31 | 40.53 | 38.03 | 40.09 | 6,720,376 | +2.12(+5.58%) |
Apr 23, 2008 | 39.03 | 39.54 | 37.83 | 37.97 | 4,549,524 | -0.98(-2.51%) |
Apr 22, 2008 | 37.96 | 39.74 | 37.96 | 38.95 | 6,771,284 | +0.22(+0.57%) |
Apr 21, 2008 | 39.97 | 40.36 | 38.71 | 38.73 | 4,816,762 | -1.56(-3.86%) |
Apr 18, 2008 | 40.66 | 41.84 | 39.97 | 40.29 | 7,179,905 | +0.82(+2.08%) |
Apr 17, 2008 | 38.34 | 40.12 | 37.97 | 39.46 | 5,709,085 | +0.53(+1.37%) |
Apr 16, 2008 | 38.69 | 39.48 | 38.50 | 38.93 | 8,373,766 | +0.87(+2.28%) |
Apr 15, 2008 | 37.52 | 38.65 | 37.46 | 38.06 | 5,814,954 | +0.77(+2.07%) |
Apr 14, 2008 | 39.57 | 39.74 | 37.13 | 37.29 | 8,610,486 | -2.65(-6.64%) |
Apr 11, 2008 | 39.85 | 40.88 | 39.84 | 39.94 | 4,555,871 | -0.47(-1.17%) |
Apr 10, 2008 | 40.14 | 41.12 | 39.58 | 40.42 | 4,200,049 | +0.27(+0.68%) |
Apr 09, 2008 | 41.20 | 41.54 | 40.14 | 40.14 | 4,451,217 | -0.95(-2.31%) |
Apr 08, 2008 | 41.94 | 42.29 | 40.87 | 41.09 | 4,222,330 | -1.07(-2.53%) |
Apr 07, 2008 | 42.23 | 42.91 | 41.76 | 42.16 | 3,384,021 | +0.33(+0.78%) |
Apr 04, 2008 | 43.91 | 43.91 | 41.66 | 41.83 | 4,433,528 | -1.93(-4.40%) |
Apr 03, 2008 | 42.19 | 44.10 | 42.19 | 43.76 | 3,368,897 | -0.18(-0.40%) |
Apr 02, 2008 | 43.73 | 45.02 | 43.38 | 43.94 | 8,998,446 | +0.50(+1.16%) |
Apr 01, 2008 | 42.17 | 43.59 | 41.74 | 43.43 | 9,460,137 | +2.60(+6.37%) |
Mar 31, 2008 | 40.74 | 42.06 | 40.66 | 40.83 | 5,774,713 | +0.15(+0.36%) |
Mar 28, 2008 | 41.06 | 41.74 | 40.46 | 40.69 | 5,082,514 | -0.02(-0.05%) |
Mar 27, 2008 | 41.90 | 42.22 | 40.60 | 40.71 | 5,466,694 | -1.01(-2.41%) |
Mar 26, 2008 | 43.65 | 43.65 | 41.19 | 41.71 | 8,298,820 | -2.18(-4.98%) |
Mar 25, 2008 | 44.39 | 44.74 | 42.99 | 43.90 | 7,573,133 | -1.30(-2.88%) |
Mar 24, 2008 | 46.19 | 47.71 | 45.04 | 45.20 | 6,146,199 | -7.07(-13.53%) |
Mar 21, 2008 | 48.61 | 52.60 | 47.78 | 52.27 | 6,564,629 | +6.18(+13.42%) |
Mar 20, 2008 | 42.86 | 46.38 | 42.13 | 46.09 | 7,445,388 | +3.29(+7.68%) |
Mar 19, 2008 | 43.41 | 44.30 | 42.29 | 42.80 | 6,507,287 | -0.03(-0.07%) |
Mar 18, 2008 | 40.86 | 42.93 | 40.86 | 42.83 | 7,723,294 | +2.42(+5.99%) |
Mar 17, 2008 | 39.95 | 41.61 | 39.20 | 40.41 | 8,789,409 | -0.93(-2.26%) |
Mar 14, 2008 | 43.33 | 44.39 | 40.66 | 41.34 | 6,967,088 | -1.58(-3.69%) |
Mar 13, 2008 | 42.28 | 43.47 | 41.17 | 42.93 | 4,434,608 | +0.10(+0.24%) |
Mar 12, 2008 | 43.40 | 45.04 | 42.71 | 42.83 | 4,338,731 | -0.77(-1.77%) |
Mar 11, 2008 | 41.48 | 43.68 | 41.36 | 43.60 | 5,157,324 | +3.19(+7.90%) |
Mar 10, 2008 | 40.79 | 41.83 | 40.13 | 40.40 | 4,533,320 | +0.24(+0.61%) |
Mar 07, 2008 | 41.50 | 41.68 | 40.09 | 40.16 | 5,038,087 | -1.63(-3.90%) |
Mar 06, 2008 | 41.88 | 43.18 | 41.19 | 41.79 | 5,421,996 | +0.02(+0.05%) |
Mar 05, 2008 | 41.88 | 41.99 | 40.35 | 41.77 | 7,706,685 | -0.59(-1.38%) |
Mar 04, 2008 | 43.04 | 43.04 | 41.69 | 42.35 | 4,673,352 | -5.68(-11.83%) |