Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.33 | 41.15 | 40.05 | 40.48 | 1,433,590 | +0.63(+1.58%) |
May 29, 2008 | 40.90 | 41.04 | 39.73 | 39.85 | 1,083,985 | -1.15(-2.80%) |
May 28, 2008 | 39.65 | 41.19 | 39.63 | 41.00 | 806,604 | +1.08(+2.71%) |
May 27, 2008 | 41.35 | 41.35 | 39.60 | 39.92 | 1,745,058 | -1.02(-2.49%) |
May 26, 2008 | 40.32 | 41.02 | 40.31 | 40.94 | 342,206 | +0.62(+1.54%) |
May 23, 2008 | 41.25 | 41.58 | 40.05 | 40.32 | 1,357,654 | -0.86(-2.09%) |
May 22, 2008 | 39.25 | 41.55 | 39.25 | 41.18 | 2,139,990 | +0.66(+1.63%) |
May 21, 2008 | 43.15 | 43.15 | 40.08 | 40.52 | 2,917,191 | -2.32(-5.42%) |
May 20, 2008 | 42.30 | 43.74 | 41.37 | 42.84 | 2,422,467 | +1.25(+3.01%) |
May 19, 2008 | 40.69 | 41.59 | 40.10 | 41.59 | 2,237,410 | +0.00(+0.00%) |
May 16, 2008 | 40.69 | 41.59 | 40.10 | 41.59 | 2,237,410 | +1.59(+3.98%) |
May 15, 2008 | 39.12 | 40.50 | 39.12 | 40.00 | 1,489,812 | +0.90(+2.30%) |
May 14, 2008 | 40.19 | 40.25 | 39.00 | 39.10 | 1,515,483 | -1.24(-3.07%) |
May 13, 2008 | 40.28 | 40.92 | 39.25 | 40.34 | 1,440,606 | +0.06(+0.15%) |
May 12, 2008 | 40.07 | 40.60 | 39.16 | 40.28 | 1,561,127 | -0.10(-0.25%) |
May 09, 2008 | 40.63 | 40.75 | 39.71 | 40.38 | 1,590,769 | -0.38(-0.93%) |
May 08, 2008 | 38.39 | 41.25 | 38.07 | 40.76 | 3,286,130 | +2.76(+7.26%) |
May 07, 2008 | 38.35 | 38.48 | 37.73 | 38.00 | 2,645,862 | +0.09(+0.24%) |
May 06, 2008 | 36.03 | 37.95 | 36.00 | 37.91 | 1,974,181 | +1.98(+5.51%) |
May 05, 2008 | 35.65 | 36.25 | 35.47 | 35.93 | 1,631,749 | +0.29(+0.81%) |
May 02, 2008 | 35.50 | 36.08 | 35.64 | 35.64 | 779,529 | +0.64(+1.83%) |
May 01, 2008 | 34.89 | 35.20 | 35.00 | 35.00 | 774,127 | -0.01(-0.03%) |
Apr 30, 2008 | 35.00 | 35.78 | 34.86 | 35.01 | 1,190,822 | -0.09(-0.26%) |
Apr 29, 2008 | 37.03 | 37.03 | 34.86 | 35.10 | 1,465,939 | -1.57(-4.28%) |
Apr 28, 2008 | 37.60 | 37.92 | 36.52 | 36.67 | 664,859 | -0.43(-1.16%) |
Apr 25, 2008 | 37.04 | 37.50 | 36.49 | 37.10 | 2,309,708 | +0.83(+2.29%) |
Apr 24, 2008 | 37.24 | 37.51 | 36.10 | 36.27 | 1,173,889 | -1.08(-2.89%) |
Apr 23, 2008 | 38.67 | 38.67 | 37.06 | 37.35 | 1,736,073 | -0.86(-2.25%) |
Apr 22, 2008 | 38.65 | 38.90 | 38.12 | 38.21 | 1,135,738 | -0.37(-0.96%) |
Apr 21, 2008 | 38.13 | 38.71 | 37.99 | 38.58 | 805,657 | +0.62(+1.63%) |
Apr 18, 2008 | 38.94 | 39.00 | 37.53 | 37.96 | 1,437,113 | -0.55(-1.43%) |
Apr 17, 2008 | 37.89 | 39.26 | 37.84 | 38.51 | 1,521,981 | +0.58(+1.53%) |
Apr 16, 2008 | 37.58 | 37.95 | 36.95 | 37.93 | 1,216,105 | +0.58(+1.55%) |
Apr 15, 2008 | 37.59 | 38.04 | 36.94 | 37.35 | 1,046,107 | +0.15(+0.40%) |
Apr 14, 2008 | 37.60 | 37.76 | 36.81 | 37.20 | 1,683,548 | -0.31(-0.83%) |
Apr 11, 2008 | 38.55 | 39.14 | 37.28 | 37.51 | 2,361,024 | -0.74(-1.93%) |
Apr 10, 2008 | 37.00 | 38.55 | 36.00 | 38.25 | 3,053,300 | +1.74(+4.77%) |
Apr 09, 2008 | 35.52 | 36.81 | 35.30 | 36.51 | 1,362,900 | +1.53(+4.37%) |
Apr 08, 2008 | 34.50 | 35.49 | 34.50 | 34.98 | 756,003 | -0.10(-0.29%) |
Apr 07, 2008 | 36.15 | 36.73 | 34.71 | 35.08 | 2,003,817 | -0.52(-1.46%) |
Apr 04, 2008 | 34.91 | 36.15 | 34.75 | 35.60 | 1,256,234 | +0.99(+2.86%) |
Apr 03, 2008 | 33.75 | 35.33 | 33.50 | 34.61 | 1,234,533 | +0.62(+1.82%) |
Apr 02, 2008 | 34.15 | 34.15 | 33.58 | 33.99 | 1,341,951 | -0.01(-0.03%) |
Apr 01, 2008 | 33.90 | 34.03 | 33.39 | 34.00 | 1,167,491 | +0.16(+0.47%) |
Mar 31, 2008 | 33.70 | 34.10 | 33.29 | 33.84 | 2,094,604 | +0.14(+0.42%) |
Mar 28, 2008 | 33.99 | 34.20 | 33.28 | 33.70 | 1,502,997 | -0.29(-0.85%) |
Mar 27, 2008 | 35.24 | 35.66 | 33.99 | 33.99 | 1,781,432 | -0.96(-2.75%) |
Mar 26, 2008 | 35.13 | 35.25 | 34.68 | 34.95 | 2,207,699 | -0.05(-0.14%) |
Mar 25, 2008 | 34.25 | 35.30 | 34.25 | 35.00 | 3,319,324 | +1.40(+4.17%) |
Mar 24, 2008 | 33.58 | 34.30 | 33.35 | 33.60 | 2,641,994 | +0.25(+0.75%) |
Mar 21, 2008 | 33.95 | 34.20 | 32.28 | 33.35 | 4,315,264 | +0.00(+0.00%) |
Mar 20, 2008 | 33.95 | 34.20 | 32.28 | 33.35 | 4,315,264 | -1.15(-3.33%) |
Mar 19, 2008 | 36.69 | 36.80 | 34.32 | 34.50 | 1,381,081 | -2.15(-5.87%) |
Mar 18, 2008 | 37.59 | 38.25 | 36.11 | 36.65 | 2,337,518 | -0.60(-1.61%) |
Mar 17, 2008 | 38.01 | 38.10 | 36.08 | 37.25 | 1,515,654 | -1.71(-4.39%) |
Mar 14, 2008 | 39.60 | 40.13 | 37.99 | 38.96 | 1,344,953 | -0.40(-1.02%) |
Mar 13, 2008 | 37.40 | 39.64 | 37.12 | 39.36 | 1,620,991 | +1.19(+3.12%) |
Mar 12, 2008 | 37.50 | 39.12 | 37.06 | 38.17 | 1,369,036 | +0.71(+1.90%) |
Mar 11, 2008 | 36.50 | 37.49 | 36.20 | 37.46 | 1,457,051 | +1.61(+4.49%) |
Mar 10, 2008 | 36.50 | 36.99 | 35.50 | 35.85 | 1,064,143 | -1.02(-2.77%) |
Mar 07, 2008 | 37.50 | 37.73 | 36.21 | 36.87 | 1,338,974 | -1.19(-3.13%) |
Mar 06, 2008 | 39.17 | 39.35 | 38.01 | 38.06 | 1,180,474 | -0.87(-2.23%) |
Mar 05, 2008 | 38.78 | 39.25 | 38.32 | 38.93 | 1,666,538 | +0.44(+1.14%) |
Mar 04, 2008 | 38.76 | 39.51 | 37.72 | 38.49 | 1,592,595 | -0.34(-0.88%) |