Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 39.42 | 39.58 | 39.07 | 39.07 | 1,343,432 | -0.15(-0.38%) |
May 29, 2008 | 39.18 | 39.30 | 38.85 | 39.22 | 1,078,757 | +0.05(+0.13%) |
May 28, 2008 | 39.34 | 39.53 | 38.84 | 39.17 | 1,178,178 | -0.04(-0.10%) |
May 27, 2008 | 39.32 | 39.66 | 38.63 | 39.21 | 1,266,662 | -0.18(-0.46%) |
May 26, 2008 | 39.65 | 39.85 | 39.20 | 39.39 | 727,256 | -0.21(-0.53%) |
May 23, 2008 | 39.85 | 40.04 | 39.54 | 39.60 | 1,628,456 | -0.11(-0.28%) |
May 22, 2008 | 39.75 | 40.25 | 39.55 | 39.71 | 2,455,094 | +0.07(+0.18%) |
May 21, 2008 | 39.87 | 40.07 | 39.64 | 39.64 | 1,745,261 | -0.10(-0.25%) |
May 20, 2008 | 40.53 | 40.68 | 39.54 | 39.74 | 1,709,551 | -0.86(-2.12%) |
May 19, 2008 | 41.52 | 41.52 | 40.41 | 40.60 | 3,796,045 | +0.00(+0.00%) |
May 16, 2008 | 41.52 | 41.52 | 40.41 | 40.60 | 3,796,045 | -0.45(-1.10%) |
May 15, 2008 | 40.23 | 41.45 | 40.22 | 41.05 | 1,289,496 | +0.66(+1.63%) |
May 14, 2008 | 40.83 | 41.15 | 39.79 | 40.39 | 1,765,653 | -0.43(-1.05%) |
May 13, 2008 | 41.27 | 41.27 | 40.24 | 40.82 | 1,136,454 | -0.27(-0.66%) |
May 12, 2008 | 41.58 | 41.63 | 40.82 | 41.09 | 940,135 | -0.36(-0.87%) |
May 09, 2008 | 40.34 | 41.83 | 40.23 | 41.45 | 2,120,657 | +0.67(+1.64%) |
May 08, 2008 | 39.96 | 41.04 | 39.91 | 40.78 | 1,309,828 | +0.87(+2.18%) |
May 07, 2008 | 39.84 | 40.02 | 39.71 | 39.91 | 1,764,827 | +0.20(+0.50%) |
May 06, 2008 | 39.91 | 39.93 | 39.52 | 39.71 | 655,992 | -0.08(-0.20%) |
May 05, 2008 | 39.93 | 40.09 | 39.42 | 39.79 | 1,044,874 | +0.03(+0.08%) |
May 02, 2008 | 39.44 | 39.93 | 39.43 | 39.76 | 904,422 | +0.37(+0.94%) |
May 01, 2008 | 38.69 | 39.43 | 38.65 | 39.39 | 596,008 | +0.74(+1.91%) |
Apr 30, 2008 | 38.51 | 39.02 | 38.51 | 38.65 | 1,173,731 | -0.23(-0.59%) |
Apr 29, 2008 | 39.25 | 39.34 | 38.63 | 38.88 | 1,280,479 | -0.45(-1.14%) |
Apr 28, 2008 | 39.23 | 39.45 | 38.91 | 39.33 | 1,030,151 | +0.11(+0.28%) |
Apr 25, 2008 | 39.14 | 39.43 | 38.52 | 39.22 | 1,589,558 | +0.17(+0.44%) |
Apr 24, 2008 | 38.34 | 39.33 | 38.26 | 39.05 | 1,163,294 | +0.79(+2.06%) |
Apr 23, 2008 | 38.28 | 38.61 | 38.04 | 38.26 | 1,171,113 | -0.19(-0.49%) |
Apr 22, 2008 | 38.58 | 38.76 | 38.27 | 38.45 | 924,154 | -0.26(-0.67%) |
Apr 21, 2008 | 38.56 | 38.72 | 37.97 | 38.71 | 888,116 | +0.58(+1.52%) |
Apr 18, 2008 | 38.01 | 38.13 | 37.36 | 38.13 | 685,659 | +0.77(+2.06%) |
Apr 17, 2008 | 36.66 | 37.42 | 36.44 | 37.36 | 805,458 | +0.92(+2.52%) |
Apr 16, 2008 | 36.81 | 37.01 | 36.44 | 36.44 | 1,504,317 | -0.57(-1.54%) |
Apr 15, 2008 | 37.43 | 37.43 | 36.40 | 37.01 | 1,467,004 | -0.41(-1.10%) |
Apr 14, 2008 | 37.45 | 37.64 | 37.26 | 37.42 | 935,956 | -0.18(-0.48%) |
Apr 11, 2008 | 37.58 | 38.03 | 37.38 | 37.60 | 1,032,036 | -0.31(-0.82%) |
Apr 10, 2008 | 37.86 | 37.99 | 37.73 | 37.91 | 1,243,322 | +0.09(+0.24%) |
Apr 09, 2008 | 38.30 | 38.48 | 37.66 | 37.82 | 872,665 | -0.51(-1.33%) |
Apr 08, 2008 | 38.26 | 38.57 | 37.92 | 38.33 | 1,228,319 | -0.14(-0.36%) |
Apr 07, 2008 | 38.23 | 38.81 | 38.19 | 38.47 | 1,285,290 | +0.13(+0.34%) |
Apr 04, 2008 | 38.41 | 38.78 | 38.17 | 38.34 | 1,795,611 | -0.44(-1.13%) |
Apr 03, 2008 | 38.55 | 38.86 | 38.39 | 38.78 | 1,382,482 | -0.08(-0.21%) |
Apr 02, 2008 | 39.03 | 39.03 | 38.62 | 38.86 | 2,030,517 | +0.05(+0.13%) |
Apr 01, 2008 | 38.99 | 39.20 | 38.70 | 38.81 | 1,794,268 | -0.25(-0.64%) |
Mar 31, 2008 | 38.57 | 39.06 | 38.31 | 39.06 | 2,517,551 | +0.47(+1.22%) |
Mar 28, 2008 | 39.14 | 39.09 | 38.48 | 38.59 | 1,658,317 | -0.27(-0.69%) |
Mar 27, 2008 | 38.65 | 38.93 | 38.42 | 38.86 | 1,715,788 | +0.27(+0.70%) |
Mar 26, 2008 | 37.92 | 38.60 | 37.72 | 38.59 | 2,757,602 | +0.49(+1.29%) |
Mar 25, 2008 | 38.93 | 39.12 | 37.82 | 38.10 | 1,875,851 | -0.76(-1.96%) |
Mar 24, 2008 | 38.08 | 38.98 | 36.92 | 38.86 | 2,409,468 | +1.24(+3.30%) |
Mar 21, 2008 | 37.51 | 38.23 | 36.94 | 37.62 | 2,251,190 | +0.00(+0.00%) |
Mar 20, 2008 | 37.51 | 38.23 | 36.94 | 37.62 | 2,251,190 | +0.22(+0.59%) |
Mar 19, 2008 | 38.03 | 38.08 | 37.27 | 37.40 | 1,730,404 | -0.47(-1.24%) |
Mar 18, 2008 | 38.51 | 38.28 | 37.45 | 37.87 | 1,471,015 | +0.30(+0.80%) |
Mar 17, 2008 | 36.91 | 39.22 | 34.56 | 37.57 | 6,399,037 | +2.50(+7.13%) |
Mar 14, 2008 | 35.83 | 36.05 | 34.43 | 35.07 | 2,506,775 | -0.84(-2.34%) |
Mar 13, 2008 | 35.67 | 35.91 | 34.97 | 35.91 | 1,469,843 | +0.21(+0.59%) |
Mar 12, 2008 | 35.65 | 36.46 | 35.45 | 35.70 | 1,576,547 | +0.04(+0.11%) |
Mar 11, 2008 | 35.93 | 36.11 | 35.12 | 35.66 | 999,809 | +0.33(+0.93%) |
Mar 10, 2008 | 36.46 | 36.46 | 35.10 | 35.33 | 1,351,970 | -0.76(-2.11%) |
Mar 07, 2008 | 35.82 | 36.30 | 35.58 | 36.09 | 1,038,788 | +0.28(+0.78%) |
Mar 06, 2008 | 36.57 | 36.84 | 35.81 | 35.81 | 1,317,733 | -1.03(-2.80%) |
Mar 05, 2008 | 36.78 | 37.10 | 36.44 | 36.84 | 1,373,329 | +0.14(+0.38%) |
Mar 04, 2008 | 37.40 | 37.36 | 36.48 | 36.70 | 921,939 | -0.48(-1.29%) |