Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 41.43 | 41.55 | 41.00 | 41.33 | 654,650 | +0.15(+0.36%) |
May 29, 2008 | 40.79 | 41.36 | 40.78 | 41.18 | 857,624 | -0.37(-0.88%) |
May 28, 2008 | 41.51 | 41.61 | 40.99 | 41.55 | 705,056 | +0.15(+0.37%) |
May 27, 2008 | 41.03 | 41.49 | 41.01 | 41.39 | 1,044,139 | -1.07(-2.52%) |
May 26, 2008 | 42.55 | 42.64 | 42.24 | 42.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.55 | 42.64 | 42.24 | 42.46 | 714,614 | +0.07(+0.17%) |
May 22, 2008 | 41.90 | 42.80 | 41.87 | 42.39 | 856,542 | +0.08(+0.19%) |
May 21, 2008 | 42.87 | 43.03 | 42.19 | 42.31 | 1,218,721 | -1.23(-2.82%) |
May 20, 2008 | 43.71 | 43.84 | 43.19 | 43.54 | 548,644 | -0.15(-0.33%) |
May 19, 2008 | 43.76 | 44.14 | 43.59 | 43.68 | 1,032,928 | -0.43(-0.98%) |
May 16, 2008 | 44.04 | 44.27 | 43.83 | 44.11 | 820,279 | -0.43(-0.97%) |
May 15, 2008 | 44.02 | 44.60 | 43.93 | 44.54 | 805,115 | +0.88(+2.01%) |
May 14, 2008 | 43.96 | 44.14 | 43.67 | 43.67 | 590,956 | -0.36(-0.81%) |
May 13, 2008 | 44.20 | 44.48 | 43.84 | 44.02 | 571,504 | -0.24(-0.55%) |
May 12, 2008 | 43.99 | 44.46 | 43.64 | 44.27 | 698,968 | +0.28(+0.63%) |
May 09, 2008 | 43.71 | 44.06 | 43.43 | 43.99 | 562,078 | +0.03(+0.07%) |
May 08, 2008 | 44.02 | 44.37 | 43.40 | 43.96 | 1,219,459 | +0.32(+0.74%) |
May 07, 2008 | 44.43 | 44.76 | 43.50 | 43.63 | 1,267,574 | -0.67(-1.52%) |
May 06, 2008 | 43.99 | 44.56 | 43.80 | 44.31 | 989,113 | -0.58(-1.28%) |
May 05, 2008 | 44.92 | 45.14 | 44.68 | 44.88 | 607,696 | -0.18(-0.40%) |
May 02, 2008 | 45.28 | 45.36 | 44.70 | 45.06 | 987,875 | +0.31(+0.69%) |
May 01, 2008 | 43.76 | 44.86 | 42.74 | 44.75 | 1,725,725 | +1.43(+3.30%) |
Apr 30, 2008 | 42.91 | 43.96 | 42.74 | 43.33 | 2,333,539 | +0.37(+0.87%) |
Apr 29, 2008 | 43.19 | 43.33 | 42.77 | 42.95 | 1,201,377 | -2.45(-5.40%) |
Apr 28, 2008 | 45.64 | 45.87 | 45.12 | 45.40 | 1,265,672 | +0.81(+1.82%) |
Apr 25, 2008 | 44.64 | 44.91 | 43.99 | 44.59 | 1,607,331 | +0.69(+1.57%) |
Apr 24, 2008 | 42.88 | 44.15 | 42.70 | 43.90 | 1,890,565 | +1.85(+4.40%) |
Apr 23, 2008 | 41.59 | 42.18 | 41.33 | 42.05 | 1,040,304 | -0.88(-2.04%) |
Apr 22, 2008 | 42.79 | 43.16 | 42.63 | 42.93 | 660,552 | -0.73(-1.67%) |
Apr 21, 2008 | 43.38 | 43.71 | 42.98 | 43.66 | 656,172 | +0.25(+0.58%) |
Apr 18, 2008 | 43.47 | 43.66 | 43.12 | 43.41 | 1,412,549 | +0.44(+1.02%) |
Apr 17, 2008 | 42.43 | 43.18 | 42.17 | 42.97 | 1,215,630 | -0.41(-0.95%) |
Apr 16, 2008 | 42.84 | 43.46 | 42.77 | 43.38 | 927,707 | +1.06(+2.51%) |
Apr 15, 2008 | 42.24 | 42.86 | 42.05 | 42.32 | 1,001,331 | +0.16(+0.39%) |
Apr 14, 2008 | 42.55 | 42.71 | 42.15 | 42.16 | 1,718,828 | -1.41(-3.24%) |
Apr 11, 2008 | 43.67 | 44.40 | 43.47 | 43.57 | 1,133,829 | -0.15(-0.33%) |
Apr 10, 2008 | 44.38 | 44.62 | 43.50 | 43.71 | 1,371,802 | -0.90(-2.02%) |
Apr 09, 2008 | 45.60 | 45.60 | 44.59 | 44.62 | 859,495 | -1.34(-2.92%) |
Apr 08, 2008 | 46.25 | 46.39 | 45.68 | 45.96 | 676,615 | -0.36(-0.77%) |
Apr 07, 2008 | 46.87 | 46.87 | 46.17 | 46.31 | 1,130,804 | +0.81(+1.78%) |
Apr 04, 2008 | 45.75 | 45.93 | 45.17 | 45.50 | 731,849 | -0.03(-0.07%) |
Apr 03, 2008 | 44.70 | 45.59 | 44.54 | 45.53 | 1,581,942 | -0.39(-0.85%) |
Apr 02, 2008 | 46.46 | 46.75 | 45.56 | 45.92 | 2,251,075 | +1.23(+2.74%) |
Apr 01, 2008 | 43.69 | 44.74 | 43.29 | 44.70 | 2,333,795 | +3.38(+8.18%) |
Mar 31, 2008 | 40.84 | 41.86 | 40.78 | 41.32 | 865,420 | +0.64(+1.58%) |
Mar 28, 2008 | 41.21 | 41.51 | 40.44 | 40.68 | 1,141,337 | -0.17(-0.42%) |
Mar 27, 2008 | 42.16 | 42.16 | 40.76 | 40.85 | 1,173,635 | -0.48(-1.16%) |
Mar 26, 2008 | 41.46 | 41.56 | 40.65 | 41.33 | 1,377,819 | -0.31(-0.74%) |
Mar 25, 2008 | 41.34 | 41.90 | 40.95 | 41.64 | 1,458,370 | +0.37(+0.89%) |
Mar 24, 2008 | 39.97 | 42.23 | 39.97 | 41.27 | 2,464,904 | +1.09(+2.71%) |
Mar 21, 2008 | 37.42 | 40.39 | 37.36 | 40.18 | 4,024,484 | +0.00(+0.00%) |
Mar 20, 2008 | 37.42 | 40.39 | 37.36 | 40.18 | 4,024,484 | -0.30(-0.74%) |
Mar 19, 2008 | 42.72 | 43.02 | 40.48 | 40.48 | 2,408,742 | -1.44(-3.43%) |
Mar 18, 2008 | 39.61 | 41.95 | 39.61 | 41.92 | 3,406,572 | +4.39(+11.68%) |
Mar 17, 2008 | 37.24 | 38.46 | 35.87 | 37.53 | 5,126,476 | -2.09(-5.27%) |
Mar 14, 2008 | 41.63 | 41.63 | 39.14 | 39.62 | 4,564,273 | -1.67(-4.05%) |
Mar 13, 2008 | 40.48 | 41.68 | 40.04 | 41.29 | 3,569,335 | -0.28(-0.66%) |
Mar 12, 2008 | 42.22 | 42.32 | 41.45 | 41.57 | 2,970,639 | +0.87(+2.14%) |
Mar 11, 2008 | 40.06 | 40.77 | 39.09 | 40.70 | 5,054,663 | +2.90(+7.67%) |
Mar 10, 2008 | 38.56 | 38.68 | 37.75 | 37.80 | 2,480,026 | -1.05(-2.70%) |
Mar 07, 2008 | 38.86 | 39.65 | 38.40 | 38.85 | 2,006,691 | +0.10(+0.25%) |
Mar 06, 2008 | 39.08 | 39.25 | 38.70 | 38.75 | 1,731,288 | -0.78(-1.97%) |
Mar 05, 2008 | 40.08 | 40.22 | 39.09 | 39.53 | 1,887,818 | -0.54(-1.34%) |
Mar 04, 2008 | 39.87 | 40.23 | 39.39 | 40.07 | 1,908,220 | -0.17(-0.42%) |