Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 44.52 | 44.91 | 44.12 | 44.39 | 2,542,259 | -0.17(-0.38%) |
May 29, 2008 | 43.50 | 44.74 | 43.47 | 44.56 | 2,409,680 | +1.04(+2.39%) |
May 28, 2008 | 44.01 | 44.17 | 43.10 | 43.52 | 2,180,202 | -0.44(-0.99%) |
May 27, 2008 | 43.29 | 44.13 | 43.16 | 43.95 | 2,432,023 | +0.60(+1.38%) |
May 26, 2008 | 44.01 | 44.08 | 43.36 | 43.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.01 | 44.08 | 43.36 | 43.36 | 1,950,760 | -0.71(-1.61%) |
May 22, 2008 | 43.64 | 44.13 | 43.56 | 44.07 | 2,373,620 | +0.35(+0.79%) |
May 21, 2008 | 44.48 | 44.86 | 43.59 | 43.72 | 2,340,878 | -0.94(-2.10%) |
May 20, 2008 | 45.11 | 45.23 | 44.63 | 44.66 | 2,179,626 | -0.71(-1.56%) |
May 19, 2008 | 45.47 | 45.71 | 44.92 | 45.37 | 1,365,441 | +0.08(+0.18%) |
May 16, 2008 | 45.85 | 45.85 | 44.83 | 45.28 | 2,726,132 | -0.26(-0.57%) |
May 15, 2008 | 44.94 | 45.57 | 44.62 | 45.54 | 1,949,511 | +0.38(+0.83%) |
May 14, 2008 | 44.96 | 45.58 | 44.59 | 45.17 | 1,954,795 | +0.58(+1.29%) |
May 13, 2008 | 45.23 | 45.28 | 44.22 | 44.59 | 2,255,000 | -0.28(-0.63%) |
May 12, 2008 | 44.43 | 44.87 | 44.04 | 44.87 | 1,543,023 | +0.72(+1.64%) |
May 09, 2008 | 43.85 | 44.86 | 43.85 | 44.15 | 1,119,213 | -0.44(-0.98%) |
May 08, 2008 | 45.28 | 45.28 | 44.34 | 44.58 | 2,370,622 | +0.26(+0.58%) |
May 07, 2008 | 45.32 | 45.45 | 44.18 | 44.32 | 2,681,334 | -1.06(-2.34%) |
May 06, 2008 | 44.31 | 45.50 | 44.08 | 45.39 | 2,293,240 | +0.81(+1.81%) |
May 05, 2008 | 44.94 | 45.13 | 44.53 | 44.58 | 2,028,488 | -0.86(-1.90%) |
May 02, 2008 | 45.83 | 45.99 | 44.80 | 45.45 | 2,624,920 | -0.04(-0.08%) |
May 01, 2008 | 44.09 | 45.54 | 43.78 | 45.48 | 3,336,989 | +0.93(+2.09%) |
Apr 30, 2008 | 43.41 | 45.54 | 43.41 | 44.55 | 4,570,368 | +1.43(+3.32%) |
Apr 29, 2008 | 43.41 | 44.12 | 43.12 | 43.12 | 3,018,632 | -0.40(-0.92%) |
Apr 28, 2008 | 43.56 | 43.84 | 43.42 | 43.52 | 2,874,464 | -0.20(-0.46%) |
Apr 25, 2008 | 43.90 | 43.90 | 43.07 | 43.72 | 1,819,615 | +0.10(+0.22%) |
Apr 24, 2008 | 42.85 | 43.87 | 42.36 | 43.62 | 2,660,307 | +1.22(+2.88%) |
Apr 23, 2008 | 43.23 | 43.45 | 42.34 | 42.40 | 2,823,284 | -0.83(-1.91%) |
Apr 22, 2008 | 43.08 | 43.44 | 43.01 | 43.23 | 1,913,812 | -0.06(-0.14%) |
Apr 21, 2008 | 43.38 | 43.74 | 43.09 | 43.29 | 1,910,066 | -0.44(-1.01%) |
Apr 18, 2008 | 44.34 | 44.35 | 43.45 | 43.73 | 2,901,037 | +0.50(+1.15%) |
Apr 17, 2008 | 42.64 | 43.43 | 42.49 | 43.24 | 3,042,349 | +0.44(+1.02%) |
Apr 16, 2008 | 42.11 | 43.01 | 42.08 | 42.80 | 3,374,909 | +0.93(+2.22%) |
Apr 15, 2008 | 42.19 | 42.48 | 41.46 | 41.87 | 4,008,614 | +0.07(+0.16%) |
Apr 14, 2008 | 41.46 | 42.08 | 41.24 | 41.80 | 2,889,382 | +0.28(+0.68%) |
Apr 11, 2008 | 41.49 | 42.48 | 41.43 | 41.52 | 2,030,947 | -0.44(-1.04%) |
Apr 10, 2008 | 42.37 | 42.66 | 41.70 | 41.96 | 2,229,214 | -0.28(-0.66%) |
Apr 09, 2008 | 42.20 | 42.54 | 41.97 | 42.24 | 2,602,010 | +0.20(+0.47%) |
Apr 08, 2008 | 42.50 | 42.57 | 41.89 | 42.04 | 2,049,771 | -0.67(-1.57%) |
Apr 07, 2008 | 42.28 | 42.97 | 42.28 | 42.71 | 2,198,434 | +0.58(+1.37%) |
Apr 04, 2008 | 42.38 | 42.59 | 41.90 | 42.14 | 1,622,122 | -0.24(-0.58%) |
Apr 03, 2008 | 42.45 | 42.57 | 41.84 | 42.38 | 2,351,686 | +0.03(+0.07%) |
Apr 02, 2008 | 42.84 | 43.08 | 42.23 | 42.35 | 2,733,722 | -0.31(-0.73%) |
Apr 01, 2008 | 40.21 | 42.73 | 40.21 | 42.66 | 3,126,329 | +1.97(+4.85%) |
Mar 31, 2008 | 40.34 | 40.98 | 40.03 | 40.69 | 2,694,237 | +0.44(+1.08%) |
Mar 28, 2008 | 40.66 | 40.95 | 40.13 | 40.25 | 3,033,205 | -0.41(-1.02%) |
Mar 27, 2008 | 41.20 | 41.20 | 40.67 | 40.67 | 4,778,794 | -0.16(-0.40%) |
Mar 26, 2008 | 41.12 | 41.23 | 40.54 | 40.83 | 4,346,587 | -0.62(-1.50%) |
Mar 25, 2008 | 41.91 | 41.91 | 41.19 | 41.45 | 3,814,484 | -0.54(-1.28%) |
Mar 24, 2008 | 42.97 | 43.70 | 41.80 | 41.99 | 3,240,305 | -0.98(-2.27%) |
Mar 21, 2008 | 40.94 | 43.06 | 40.55 | 42.96 | 4,295,874 | +0.00(+0.00%) |
Mar 20, 2008 | 40.94 | 43.06 | 40.64 | 42.96 | 4,295,874 | +2.42(+5.96%) |
Mar 19, 2008 | 42.51 | 42.57 | 40.55 | 40.55 | 3,263,866 | -1.42(-3.38%) |
Mar 18, 2008 | 40.82 | 41.97 | 40.34 | 41.97 | 4,258,498 | +2.24(+5.64%) |
Mar 17, 2008 | 39.25 | 40.12 | 38.22 | 39.73 | 4,642,293 | +0.07(+0.19%) |
Mar 14, 2008 | 40.75 | 40.92 | 39.09 | 39.65 | 5,469,837 | -1.10(-2.70%) |
Mar 13, 2008 | 39.53 | 40.98 | 39.42 | 40.75 | 3,238,697 | +0.50(+1.25%) |
Mar 12, 2008 | 41.76 | 41.82 | 40.24 | 40.25 | 2,743,252 | -1.33(-3.20%) |
Mar 11, 2008 | 40.87 | 42.85 | 39.83 | 41.58 | 3,845,268 | +1.54(+3.84%) |
Mar 10, 2008 | 40.47 | 40.93 | 39.90 | 40.05 | 2,551,062 | -0.53(-1.31%) |
Mar 07, 2008 | 40.04 | 41.16 | 39.72 | 40.58 | 4,114,692 | +0.38(+0.96%) |
Mar 06, 2008 | 40.19 | 40.45 | 39.59 | 40.19 | 4,431,298 | -0.19(-0.48%) |
Mar 05, 2008 | 40.24 | 41.06 | 39.75 | 40.39 | 5,596,043 | +0.32(+0.79%) |
Mar 04, 2008 | 40.30 | 40.64 | 39.65 | 40.07 | 6,238,503 | -0.64(-1.58%) |