Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 41.23 | 41.66 | 41.08 | 41.38 | 4,656,328 | +0.20(+0.49%) |
May 29, 2008 | 41.35 | 41.65 | 40.67 | 41.18 | 3,478,432 | +0.07(+0.17%) |
May 28, 2008 | 41.26 | 41.70 | 40.95 | 41.11 | 5,030,679 | +0.07(+0.17%) |
May 27, 2008 | 40.74 | 41.34 | 40.49 | 41.04 | 3,077,954 | +0.26(+0.63%) |
May 26, 2008 | 41.10 | 41.10 | 40.62 | 40.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.10 | 41.10 | 40.62 | 40.79 | 3,885,729 | -0.42(-1.03%) |
May 22, 2008 | 41.65 | 41.82 | 41.08 | 41.21 | 4,612,754 | -0.52(-1.25%) |
May 21, 2008 | 42.79 | 43.10 | 41.65 | 41.73 | 5,594,955 | -0.90(-2.12%) |
May 20, 2008 | 43.08 | 43.08 | 42.47 | 42.63 | 4,246,386 | -0.58(-1.33%) |
May 19, 2008 | 43.21 | 43.72 | 42.72 | 43.21 | 4,959,814 | +0.31(+0.71%) |
May 16, 2008 | 43.48 | 43.48 | 42.69 | 42.90 | 5,168,889 | -0.43(-0.99%) |
May 15, 2008 | 43.44 | 43.49 | 42.68 | 43.33 | 7,117,601 | +0.31(+0.71%) |
May 14, 2008 | 42.34 | 43.53 | 42.33 | 43.03 | 7,216,279 | +0.81(+1.91%) |
May 13, 2008 | 41.82 | 42.27 | 41.77 | 42.22 | 5,623,695 | +0.59(+1.42%) |
May 12, 2008 | 41.39 | 41.75 | 40.87 | 41.63 | 4,335,676 | +0.27(+0.65%) |
May 09, 2008 | 40.79 | 41.59 | 40.51 | 41.36 | 2,784,488 | +0.16(+0.39%) |
May 08, 2008 | 40.95 | 41.34 | 40.79 | 41.20 | 5,554,982 | +0.26(+0.63%) |
May 07, 2008 | 42.27 | 42.27 | 40.83 | 40.95 | 5,819,970 | -1.26(-2.98%) |
May 06, 2008 | 42.01 | 42.29 | 41.60 | 42.20 | 3,835,729 | +0.15(+0.35%) |
May 05, 2008 | 42.04 | 42.16 | 41.66 | 42.06 | 3,622,230 | -0.03(-0.07%) |
May 02, 2008 | 42.43 | 43.00 | 41.40 | 42.08 | 6,209,207 | -0.03(-0.07%) |
May 01, 2008 | 41.24 | 42.13 | 41.11 | 42.11 | 5,838,005 | +0.88(+2.14%) |
Apr 30, 2008 | 41.55 | 42.15 | 41.15 | 41.23 | 5,504,132 | -0.32(-0.77%) |
Apr 29, 2008 | 41.83 | 41.83 | 41.13 | 41.55 | 4,731,359 | -0.42(-0.99%) |
Apr 28, 2008 | 42.15 | 42.34 | 41.77 | 41.97 | 6,003,174 | -0.02(-0.05%) |
Apr 25, 2008 | 42.15 | 42.31 | 41.50 | 41.99 | 5,356,882 | +0.12(+0.30%) |
Apr 24, 2008 | 40.82 | 42.12 | 40.54 | 41.86 | 7,803,595 | +1.10(+2.71%) |
Apr 23, 2008 | 41.30 | 41.47 | 40.49 | 40.76 | 5,382,439 | -0.47(-1.13%) |
Apr 22, 2008 | 41.66 | 41.99 | 40.81 | 41.22 | 6,223,433 | -0.69(-1.66%) |
Apr 21, 2008 | 42.06 | 42.17 | 41.65 | 41.92 | 7,037,243 | -0.42(-0.98%) |
Apr 18, 2008 | 41.50 | 42.56 | 40.95 | 42.33 | 13,966,755 | +2.49(+6.25%) |
Apr 17, 2008 | 39.98 | 40.24 | 39.60 | 39.84 | 6,395,882 | -0.33(-0.83%) |
Apr 16, 2008 | 39.45 | 40.25 | 39.11 | 40.17 | 7,026,275 | +0.98(+2.50%) |
Apr 15, 2008 | 39.30 | 39.48 | 38.87 | 39.20 | 6,859,494 | +0.07(+0.18%) |
Apr 14, 2008 | 39.63 | 39.70 | 38.86 | 39.13 | 8,641,770 | -0.43(-1.09%) |
Apr 11, 2008 | 39.70 | 40.49 | 39.48 | 39.56 | 7,820,557 | -1.26(-3.08%) |
Apr 10, 2008 | 40.42 | 41.17 | 39.91 | 40.81 | 7,149,694 | +0.53(+1.33%) |
Apr 09, 2008 | 40.24 | 40.90 | 39.91 | 40.28 | 6,319,081 | +0.58(+1.47%) |
Apr 08, 2008 | 40.08 | 40.08 | 39.48 | 39.70 | 5,626,584 | -0.64(-1.58%) |
Apr 07, 2008 | 40.81 | 40.84 | 40.24 | 40.33 | 4,956,302 | -0.11(-0.27%) |
Apr 04, 2008 | 39.57 | 40.60 | 39.57 | 40.45 | 7,362,672 | +0.44(+1.09%) |
Apr 03, 2008 | 39.68 | 40.22 | 39.65 | 40.01 | 5,312,629 | +0.01(+0.02%) |
Apr 02, 2008 | 40.08 | 40.38 | 39.84 | 40.00 | 5,697,984 | -0.11(-0.28%) |
Apr 01, 2008 | 39.43 | 40.26 | 39.40 | 40.11 | 6,941,787 | +0.95(+2.43%) |
Mar 31, 2008 | 38.68 | 39.41 | 38.68 | 39.16 | 6,324,084 | +0.40(+1.02%) |
Mar 28, 2008 | 38.50 | 39.08 | 38.29 | 38.77 | 6,213,299 | +0.59(+1.55%) |
Mar 27, 2008 | 38.63 | 38.72 | 38.13 | 38.18 | 8,955,090 | -0.44(-1.13%) |
Mar 26, 2008 | 38.68 | 38.91 | 38.42 | 38.61 | 6,043,550 | -0.26(-0.66%) |
Mar 25, 2008 | 38.18 | 38.97 | 37.94 | 38.87 | 7,794,457 | +0.69(+1.80%) |
Mar 24, 2008 | 37.77 | 38.43 | 37.66 | 38.18 | 6,021,978 | +0.50(+1.33%) |
Mar 21, 2008 | 38.30 | 38.30 | 37.13 | 37.68 | 16,949,984 | +0.00(+0.00%) |
Mar 20, 2008 | 38.30 | 38.30 | 37.13 | 37.68 | 16,949,840 | -0.57(-1.49%) |
Mar 19, 2008 | 39.55 | 39.99 | 38.25 | 38.25 | 7,246,042 | -1.16(-2.94%) |
Mar 18, 2008 | 39.12 | 39.41 | 38.48 | 39.41 | 9,352,066 | +1.08(+2.83%) |
Mar 17, 2008 | 38.11 | 38.98 | 37.93 | 38.33 | 12,497,313 | -0.63(-1.62%) |
Mar 14, 2008 | 39.56 | 39.80 | 38.47 | 38.96 | 7,102,313 | -0.40(-1.01%) |
Mar 13, 2008 | 38.93 | 39.70 | 38.44 | 39.36 | 7,736,844 | -0.19(-0.49%) |
Mar 12, 2008 | 39.54 | 40.12 | 39.47 | 39.55 | 4,314,305 | +0.01(+0.03%) |
Mar 11, 2008 | 39.15 | 39.58 | 38.62 | 39.54 | 6,251,613 | +0.89(+2.30%) |
Mar 10, 2008 | 39.22 | 39.36 | 38.55 | 38.65 | 4,760,544 | -0.61(-1.56%) |
Mar 07, 2008 | 39.58 | 39.89 | 38.99 | 39.26 | 6,258,337 | -0.64(-1.60%) |
Mar 06, 2008 | 40.68 | 40.82 | 39.83 | 39.90 | 5,307,270 | -1.07(-2.61%) |
Mar 05, 2008 | 40.74 | 41.41 | 40.48 | 40.97 | 5,480,699 | +0.35(+0.85%) |
Mar 04, 2008 | 40.34 | 40.72 | 39.95 | 40.62 | 6,596,806 | -0.02(-0.05%) |