Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.53 | 40.98 | 40.28 | 40.72 | 1,141,345 | -0.39(-0.96%) |
May 29, 2008 | 41.78 | 41.83 | 40.97 | 41.11 | 936,459 | -1.54(-3.60%) |
May 28, 2008 | 41.61 | 42.65 | 41.24 | 42.65 | 1,205,756 | +0.63(+1.50%) |
May 27, 2008 | 42.11 | 42.38 | 41.73 | 42.02 | 1,003,591 | -1.04(-2.41%) |
May 26, 2008 | 43.61 | 43.88 | 42.47 | 43.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.61 | 43.88 | 42.47 | 43.06 | 1,403,098 | -1.27(-2.86%) |
May 22, 2008 | 44.67 | 45.09 | 44.01 | 44.33 | 1,064,243 | +1.82(+4.29%) |
May 21, 2008 | 43.13 | 44.03 | 42.40 | 42.51 | 834,746 | -0.45(-1.06%) |
May 20, 2008 | 43.33 | 43.49 | 42.33 | 42.96 | 1,715,170 | -2.08(-4.62%) |
May 19, 2008 | 45.19 | 45.93 | 44.97 | 45.04 | 721,201 | -0.62(-1.35%) |
May 16, 2008 | 45.69 | 45.90 | 45.02 | 45.66 | 1,093,026 | +0.74(+1.64%) |
May 15, 2008 | 44.01 | 45.43 | 43.76 | 44.92 | 1,652,978 | +1.62(+3.74%) |
May 14, 2008 | 43.41 | 44.33 | 43.27 | 43.30 | 1,097,967 | +1.17(+2.78%) |
May 13, 2008 | 42.20 | 42.81 | 41.92 | 42.13 | 1,715,249 | +0.13(+0.30%) |
May 12, 2008 | 41.42 | 42.05 | 41.05 | 42.00 | 589,115 | +0.20(+0.49%) |
May 09, 2008 | 41.22 | 42.17 | 41.00 | 41.80 | 562,324 | +0.10(+0.23%) |
May 08, 2008 | 41.50 | 42.03 | 41.39 | 41.70 | 854,965 | +2.13(+5.39%) |
May 07, 2008 | 40.65 | 40.82 | 39.56 | 39.57 | 714,831 | -2.28(-5.45%) |
May 06, 2008 | 40.42 | 41.85 | 40.21 | 41.85 | 1,378,675 | +1.34(+3.32%) |
May 05, 2008 | 39.70 | 40.51 | 39.68 | 40.51 | 1,046,179 | +0.77(+1.93%) |
May 02, 2008 | 38.90 | 39.87 | 38.75 | 39.74 | 1,035,398 | +1.81(+4.78%) |
May 01, 2008 | 38.99 | 38.99 | 37.02 | 37.93 | 834,876 | -0.51(-1.33%) |
Apr 30, 2008 | 37.95 | 38.84 | 37.94 | 38.44 | 828,142 | +0.57(+1.51%) |
Apr 29, 2008 | 38.60 | 38.77 | 37.85 | 37.87 | 622,928 | -1.53(-3.87%) |
Apr 28, 2008 | 39.93 | 40.14 | 39.39 | 39.39 | 671,207 | -0.62(-1.55%) |
Apr 25, 2008 | 39.16 | 40.21 | 38.91 | 40.01 | 476,326 | +1.04(+2.67%) |
Apr 24, 2008 | 39.12 | 40.55 | 38.42 | 38.97 | 810,367 | -1.53(-3.78%) |
Apr 23, 2008 | 40.22 | 40.94 | 39.94 | 40.50 | 1,396,390 | +0.81(+2.03%) |
Apr 22, 2008 | 39.63 | 40.37 | 39.54 | 39.70 | 1,899,631 | -0.45(-1.12%) |
Apr 21, 2008 | 38.99 | 40.17 | 38.75 | 40.14 | 1,579,822 | +1.65(+4.28%) |
Apr 18, 2008 | 37.52 | 38.65 | 37.42 | 38.50 | 1,089,324 | -0.14(-0.36%) |
Apr 17, 2008 | 38.65 | 38.96 | 38.32 | 38.64 | 893,149 | -0.70(-1.79%) |
Apr 16, 2008 | 38.34 | 39.40 | 38.28 | 39.34 | 2,919,644 | +1.64(+4.36%) |
Apr 15, 2008 | 37.06 | 37.70 | 36.96 | 37.70 | 692,818 | +1.31(+3.59%) |
Apr 14, 2008 | 36.62 | 36.74 | 36.12 | 36.39 | 460,065 | -0.17(-0.45%) |
Apr 11, 2008 | 36.44 | 37.10 | 36.42 | 36.56 | 590,499 | -0.45(-1.22%) |
Apr 10, 2008 | 36.86 | 37.42 | 36.31 | 37.01 | 996,873 | -0.58(-1.53%) |
Apr 09, 2008 | 37.18 | 38.00 | 36.80 | 37.58 | 2,193,818 | +0.67(+1.82%) |
Apr 08, 2008 | 34.53 | 37.57 | 34.51 | 36.91 | 4,416,517 | +1.70(+4.83%) |
Apr 07, 2008 | 35.38 | 35.85 | 34.98 | 35.21 | 1,029,478 | +0.59(+1.71%) |
Apr 04, 2008 | 33.86 | 34.88 | 33.73 | 34.62 | 619,841 | +1.18(+3.54%) |
Apr 03, 2008 | 32.63 | 33.64 | 32.53 | 33.44 | 690,207 | +0.92(+2.84%) |
Apr 02, 2008 | 32.35 | 32.51 | 32.03 | 32.51 | 620,702 | +0.59(+1.85%) |
Apr 01, 2008 | 31.05 | 31.94 | 30.82 | 31.92 | 866,732 | +0.59(+1.89%) |
Mar 31, 2008 | 31.61 | 31.79 | 30.99 | 31.33 | 338,854 | +0.08(+0.26%) |
Mar 28, 2008 | 31.71 | 31.75 | 31.16 | 31.25 | 372,421 | -0.66(-2.06%) |
Mar 27, 2008 | 31.91 | 31.93 | 30.95 | 31.91 | 474,103 | +0.82(+2.62%) |
Mar 26, 2008 | 30.63 | 31.19 | 30.45 | 31.09 | 439,929 | +0.57(+1.87%) |
Mar 25, 2008 | 30.05 | 30.64 | 29.88 | 30.52 | 859,981 | +0.48(+1.60%) |
Mar 24, 2008 | 29.48 | 30.33 | 29.48 | 30.04 | 529,940 | +0.51(+1.72%) |
Mar 21, 2008 | 28.92 | 29.79 | 28.64 | 29.53 | 1,000,988 | +0.00(+0.00%) |
Mar 20, 2008 | 28.92 | 29.79 | 28.64 | 29.53 | 1,000,988 | -0.50(-1.67%) |
Mar 19, 2008 | 32.08 | 32.56 | 30.01 | 30.03 | 1,157,543 | -2.97(-8.99%) |
Mar 18, 2008 | 32.34 | 33.14 | 32.16 | 33.00 | 995,626 | +1.47(+4.67%) |
Mar 17, 2008 | 31.99 | 32.60 | 30.83 | 31.53 | 1,187,461 | -2.44(-7.19%) |
Mar 14, 2008 | 34.55 | 34.70 | 33.61 | 33.97 | 1,514,288 | +0.40(+1.19%) |
Mar 13, 2008 | 32.91 | 33.81 | 32.55 | 33.57 | 1,077,953 | +0.23(+0.69%) |
Mar 12, 2008 | 33.63 | 33.84 | 33.29 | 33.34 | 651,812 | +0.60(+1.84%) |
Mar 11, 2008 | 32.27 | 32.74 | 31.83 | 32.74 | 1,088,947 | +0.97(+3.04%) |
Mar 10, 2008 | 33.06 | 33.06 | 31.64 | 31.77 | 1,362,540 | -2.10(-6.20%) |
Mar 07, 2008 | 34.35 | 34.58 | 33.40 | 33.87 | 930,633 | -1.33(-3.79%) |
Mar 06, 2008 | 35.95 | 36.09 | 35.16 | 35.21 | 1,352,018 | +0.14(+0.40%) |
Mar 05, 2008 | 34.78 | 35.48 | 34.56 | 35.07 | 1,235,831 | +0.91(+2.67%) |
Mar 04, 2008 | 34.67 | 34.70 | 33.47 | 34.16 | 1,835,782 | -0.38(-1.11%) |