Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 44.45 | 44.72 | 43.97 | 44.53 | 856,051 | +0.25(+0.56%) |
May 29, 2008 | 43.68 | 44.55 | 43.26 | 44.28 | 1,096,002 | +0.61(+1.39%) |
May 28, 2008 | 42.96 | 44.21 | 42.95 | 43.67 | 838,619 | +1.00(+2.34%) |
May 27, 2008 | 41.67 | 42.78 | 41.49 | 42.68 | 942,263 | +1.40(+3.39%) |
May 26, 2008 | 41.89 | 41.89 | 40.59 | 41.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.89 | 41.89 | 40.59 | 41.28 | 629,550 | -0.71(-1.70%) |
May 22, 2008 | 42.87 | 43.00 | 41.56 | 41.99 | 968,840 | -0.88(-2.06%) |
May 21, 2008 | 43.40 | 44.28 | 42.64 | 42.87 | 1,854,169 | -0.32(-0.74%) |
May 20, 2008 | 42.49 | 43.35 | 41.91 | 43.19 | 915,375 | +0.64(+1.51%) |
May 19, 2008 | 42.08 | 43.79 | 41.62 | 42.55 | 4,472,638 | +0.66(+1.57%) |
May 16, 2008 | 42.89 | 42.89 | 41.74 | 41.89 | 1,073,255 | -0.56(-1.32%) |
May 15, 2008 | 42.78 | 43.01 | 42.12 | 42.45 | 1,239,010 | -0.27(-0.63%) |
May 14, 2008 | 42.38 | 43.36 | 42.11 | 42.72 | 1,764,813 | +0.53(+1.27%) |
May 13, 2008 | 41.79 | 42.32 | 41.48 | 42.19 | 1,310,585 | +0.49(+1.18%) |
May 12, 2008 | 41.03 | 41.70 | 40.55 | 41.70 | 723,865 | +0.78(+1.92%) |
May 09, 2008 | 41.22 | 41.66 | 40.64 | 40.91 | 545,748 | -1.02(-2.42%) |
May 08, 2008 | 40.86 | 41.93 | 40.63 | 41.93 | 797,741 | +1.15(+2.82%) |
May 07, 2008 | 42.00 | 42.26 | 40.49 | 40.78 | 1,039,440 | -1.18(-2.80%) |
May 06, 2008 | 41.67 | 42.05 | 40.79 | 41.95 | 1,125,873 | +0.29(+0.71%) |
May 05, 2008 | 42.42 | 42.43 | 40.88 | 41.66 | 1,503,148 | -0.04(-0.11%) |
May 02, 2008 | 42.60 | 42.78 | 41.23 | 41.70 | 1,116,248 | -0.62(-1.47%) |
May 01, 2008 | 40.49 | 42.43 | 40.23 | 42.33 | 2,348,951 | +2.15(+5.35%) |
Apr 30, 2008 | 39.05 | 40.63 | 38.84 | 40.18 | 1,885,672 | +1.31(+3.37%) |
Apr 29, 2008 | 39.10 | 39.44 | 38.58 | 38.87 | 623,407 | -0.21(-0.55%) |
Apr 28, 2008 | 38.87 | 39.80 | 38.48 | 39.08 | 947,837 | +0.17(+0.44%) |
Apr 25, 2008 | 37.67 | 39.16 | 37.60 | 38.91 | 1,457,468 | +1.44(+3.83%) |
Apr 24, 2008 | 37.89 | 39.13 | 36.36 | 37.48 | 1,843,688 | +0.33(+0.89%) |
Apr 23, 2008 | 37.10 | 37.37 | 36.12 | 37.15 | 952,207 | -0.11(-0.29%) |
Apr 22, 2008 | 38.32 | 38.33 | 37.03 | 37.26 | 1,284,924 | -1.30(-3.37%) |
Apr 21, 2008 | 38.85 | 39.16 | 38.14 | 38.56 | 998,712 | -0.17(-0.44%) |
Apr 18, 2008 | 38.26 | 39.01 | 38.11 | 38.73 | 1,119,481 | +0.98(+2.60%) |
Apr 17, 2008 | 38.51 | 38.51 | 37.57 | 37.75 | 1,129,219 | -0.66(-1.72%) |
Apr 16, 2008 | 36.48 | 38.77 | 36.48 | 38.41 | 2,499,774 | +2.27(+6.29%) |
Apr 15, 2008 | 35.74 | 36.37 | 35.48 | 36.13 | 1,559,783 | +0.70(+1.96%) |
Apr 14, 2008 | 35.29 | 36.08 | 35.28 | 35.44 | 1,228,997 | +0.08(+0.23%) |
Apr 11, 2008 | 34.86 | 35.85 | 34.77 | 35.36 | 1,126,987 | +0.17(+0.48%) |
Apr 10, 2008 | 35.20 | 35.59 | 34.86 | 35.19 | 647,713 | -0.09(-0.25%) |
Apr 09, 2008 | 36.37 | 36.62 | 35.17 | 35.28 | 974,437 | -1.24(-3.39%) |
Apr 08, 2008 | 36.36 | 36.97 | 36.06 | 36.52 | 1,642,791 | -0.05(-0.15%) |
Apr 07, 2008 | 35.91 | 37.17 | 35.62 | 36.57 | 1,713,167 | +0.80(+2.24%) |
Apr 04, 2008 | 35.18 | 35.96 | 35.18 | 35.77 | 2,424,769 | -0.82(-2.24%) |
Apr 03, 2008 | 36.04 | 36.62 | 35.99 | 36.59 | 1,320,576 | +0.22(+0.61%) |
Apr 02, 2008 | 36.55 | 37.25 | 36.03 | 36.37 | 1,713,238 | +0.08(+0.22%) |
Apr 01, 2008 | 36.10 | 36.37 | 34.89 | 36.29 | 1,916,094 | +0.53(+1.50%) |
Mar 31, 2008 | 35.20 | 36.00 | 34.45 | 35.75 | 1,563,646 | +0.66(+1.88%) |
Mar 28, 2008 | 34.89 | 35.78 | 34.69 | 35.09 | 1,324,561 | +0.20(+0.56%) |
Mar 27, 2008 | 36.12 | 36.35 | 34.66 | 34.89 | 1,324,452 | -1.19(-3.29%) |
Mar 26, 2008 | 36.54 | 36.70 | 35.62 | 36.08 | 1,494,734 | -0.61(-1.65%) |
Mar 25, 2008 | 35.37 | 37.03 | 34.76 | 36.69 | 2,636,175 | +1.52(+4.31%) |
Mar 24, 2008 | 33.77 | 35.65 | 33.77 | 35.17 | 1,606,035 | +1.52(+4.53%) |
Mar 21, 2008 | 32.55 | 33.79 | 32.12 | 33.65 | 1,694,600 | +0.00(+0.00%) |
Mar 20, 2008 | 32.55 | 33.79 | 32.12 | 33.65 | 1,694,600 | +1.02(+3.14%) |
Mar 19, 2008 | 33.58 | 33.58 | 32.27 | 32.62 | 2,593,876 | -0.21(-0.65%) |
Mar 18, 2008 | 31.62 | 32.86 | 31.19 | 32.84 | 824,691 | +1.94(+6.29%) |
Mar 17, 2008 | 30.47 | 31.36 | 30.19 | 30.89 | 1,065,676 | -0.18(-0.57%) |
Mar 14, 2008 | 32.23 | 32.23 | 30.66 | 31.07 | 858,676 | -0.83(-2.60%) |
Mar 13, 2008 | 31.13 | 32.06 | 30.37 | 31.90 | 849,083 | +0.35(+1.10%) |
Mar 12, 2008 | 31.33 | 32.09 | 31.18 | 31.55 | 1,088,109 | +0.22(+0.71%) |
Mar 11, 2008 | 30.93 | 31.41 | 30.58 | 31.33 | 760,899 | +1.04(+3.44%) |
Mar 10, 2008 | 30.71 | 31.37 | 30.17 | 30.29 | 749,873 | -0.52(-1.68%) |
Mar 07, 2008 | 30.74 | 31.62 | 30.57 | 30.80 | 868,692 | -0.32(-1.03%) |
Mar 06, 2008 | 31.82 | 32.02 | 31.02 | 31.12 | 1,034,843 | -0.94(-2.95%) |
Mar 05, 2008 | 31.92 | 32.56 | 31.55 | 32.07 | 1,730,256 | +0.22(+0.70%) |
Mar 04, 2008 | 31.91 | 32.05 | 31.20 | 31.85 | 1,160,189 | -0.40(-1.24%) |