Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.49 | 42.73 | 42.47 | 42.55 | 1,896,265 | -0.47(-1.09%) |
May 29, 2008 | 42.46 | 43.26 | 42.46 | 43.01 | 3,570,530 | +0.30(+0.69%) |
May 28, 2008 | 42.52 | 42.82 | 42.31 | 42.72 | 4,017,421 | +1.70(+4.14%) |
May 27, 2008 | 40.90 | 41.14 | 40.72 | 41.02 | 1,963,593 | +0.09(+0.23%) |
May 26, 2008 | 41.46 | 41.46 | 40.80 | 40.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.46 | 41.46 | 40.80 | 40.93 | 3,599,472 | -0.16(-0.40%) |
May 22, 2008 | 40.92 | 41.21 | 40.88 | 41.09 | 2,493,261 | +0.39(+0.96%) |
May 21, 2008 | 41.08 | 41.24 | 40.60 | 40.70 | 3,606,361 | -0.44(-1.06%) |
May 20, 2008 | 41.00 | 41.14 | 40.62 | 41.14 | 3,860,734 | +0.73(+1.81%) |
May 19, 2008 | 40.30 | 40.72 | 40.29 | 40.40 | 4,468,424 | +0.19(+0.46%) |
May 16, 2008 | 40.05 | 40.26 | 39.71 | 40.22 | 2,716,339 | +0.67(+1.69%) |
May 15, 2008 | 39.11 | 39.71 | 39.06 | 39.55 | 3,342,658 | +0.50(+1.28%) |
May 14, 2008 | 39.06 | 39.55 | 39.04 | 39.05 | 3,261,338 | -0.09(-0.22%) |
May 13, 2008 | 39.16 | 39.30 | 38.95 | 39.13 | 2,984,471 | +0.26(+0.66%) |
May 12, 2008 | 38.40 | 38.99 | 38.16 | 38.88 | 3,078,758 | +0.91(+2.40%) |
May 09, 2008 | 37.97 | 38.12 | 37.74 | 37.97 | 836,933 | -0.24(-0.63%) |
May 08, 2008 | 38.24 | 38.49 | 38.13 | 38.21 | 1,996,114 | +0.05(+0.12%) |
May 07, 2008 | 38.76 | 39.06 | 37.93 | 38.16 | 4,783,495 | -1.07(-2.72%) |
May 06, 2008 | 38.74 | 39.35 | 38.61 | 39.23 | 3,100,795 | +0.02(+0.06%) |
May 05, 2008 | 39.16 | 39.37 | 39.01 | 39.20 | 1,928,919 | +0.23(+0.60%) |
May 02, 2008 | 39.38 | 39.48 | 38.73 | 38.97 | 3,714,229 | -0.55(-1.38%) |
May 01, 2008 | 39.32 | 39.65 | 38.96 | 39.52 | 2,297,297 | +0.37(+0.96%) |
Apr 30, 2008 | 38.90 | 40.69 | 38.75 | 39.14 | 13,621,194 | -1.73(-4.23%) |
Apr 29, 2008 | 39.89 | 41.69 | 39.80 | 40.87 | 6,563,653 | +0.97(+2.44%) |
Apr 28, 2008 | 39.85 | 40.11 | 39.67 | 39.90 | 3,278,173 | -0.51(-1.25%) |
Apr 25, 2008 | 40.16 | 40.53 | 39.93 | 40.40 | 2,486,692 | +0.11(+0.27%) |
Apr 24, 2008 | 39.90 | 40.65 | 39.66 | 40.30 | 3,529,177 | -0.02(-0.04%) |
Apr 23, 2008 | 39.72 | 40.55 | 39.66 | 40.31 | 2,044,776 | +0.51(+1.29%) |
Apr 22, 2008 | 39.97 | 40.14 | 39.65 | 39.80 | 3,088,029 | -0.58(-1.45%) |
Apr 21, 2008 | 40.30 | 40.52 | 40.04 | 40.38 | 2,022,116 | -0.10(-0.25%) |
Apr 18, 2008 | 40.33 | 40.51 | 40.08 | 40.48 | 2,242,663 | +0.65(+1.62%) |
Apr 17, 2008 | 39.94 | 40.01 | 39.63 | 39.84 | 5,091,753 | -0.72(-1.79%) |
Apr 16, 2008 | 40.12 | 40.59 | 39.91 | 40.56 | 3,390,374 | +0.76(+1.90%) |
Apr 15, 2008 | 39.47 | 39.84 | 39.11 | 39.80 | 4,684,669 | +0.51(+1.29%) |
Apr 14, 2008 | 39.84 | 39.88 | 39.10 | 39.30 | 6,982,040 | -0.41(-1.02%) |
Apr 11, 2008 | 39.69 | 40.97 | 39.52 | 39.70 | 12,439,880 | -1.44(-3.50%) |
Apr 10, 2008 | 41.11 | 41.30 | 40.83 | 41.14 | 3,259,947 | -0.01(-0.02%) |
Apr 09, 2008 | 41.41 | 41.41 | 40.79 | 41.15 | 8,154,393 | +0.14(+0.34%) |
Apr 08, 2008 | 40.87 | 41.11 | 40.79 | 41.01 | 2,916,465 | -0.23(-0.55%) |
Apr 07, 2008 | 41.23 | 41.58 | 40.90 | 41.24 | 6,929,245 | +0.38(+0.93%) |
Apr 04, 2008 | 40.70 | 40.97 | 40.35 | 40.86 | 11,512,502 | +0.30(+0.75%) |
Apr 03, 2008 | 38.25 | 41.30 | 38.24 | 40.55 | 12,587,965 | +2.11(+5.49%) |
Apr 02, 2008 | 38.44 | 38.80 | 38.25 | 38.44 | 3,623,974 | -0.25(-0.64%) |
Apr 01, 2008 | 38.01 | 38.89 | 37.97 | 38.69 | 4,707,530 | +0.06(+0.16%) |
Mar 31, 2008 | 38.58 | 38.81 | 38.42 | 38.63 | 2,758,514 | +0.35(+0.92%) |
Mar 28, 2008 | 38.95 | 39.02 | 38.05 | 38.28 | 5,474,840 | +0.25(+0.66%) |
Mar 27, 2008 | 38.57 | 38.64 | 37.88 | 38.03 | 6,431,904 | -2.44(-6.03%) |
Mar 26, 2008 | 40.23 | 40.58 | 39.75 | 40.47 | 3,733,528 | +0.40(+0.99%) |
Mar 25, 2008 | 39.70 | 40.21 | 39.52 | 40.07 | 2,985,033 | +0.55(+1.40%) |
Mar 24, 2008 | 38.72 | 39.87 | 38.42 | 39.52 | 2,921,554 | +1.10(+2.86%) |
Mar 21, 2008 | 37.86 | 38.46 | 37.57 | 38.42 | 3,754,957 | +0.00(+0.00%) |
Mar 20, 2008 | 37.86 | 38.46 | 37.57 | 38.42 | 3,754,957 | +0.83(+2.22%) |
Mar 19, 2008 | 38.59 | 38.95 | 37.56 | 37.58 | 3,075,255 | -1.35(-3.46%) |
Mar 18, 2008 | 38.35 | 39.01 | 38.28 | 38.93 | 5,201,039 | +0.70(+1.83%) |
Mar 17, 2008 | 37.61 | 38.50 | 37.34 | 38.23 | 4,613,053 | +0.20(+0.53%) |
Mar 14, 2008 | 38.78 | 38.88 | 37.40 | 38.03 | 3,499,113 | -1.09(-2.79%) |
Mar 13, 2008 | 38.27 | 39.35 | 38.00 | 39.12 | 4,269,587 | +0.90(+2.34%) |
Mar 12, 2008 | 38.33 | 38.68 | 38.18 | 38.22 | 2,798,493 | -0.71(-1.82%) |
Mar 11, 2008 | 38.54 | 38.95 | 38.04 | 38.93 | 2,919,679 | +0.97(+2.57%) |
Mar 10, 2008 | 38.41 | 38.55 | 37.81 | 37.96 | 3,652,194 | +0.28(+0.74%) |
Mar 07, 2008 | 37.88 | 38.21 | 37.35 | 37.68 | 2,739,652 | +0.32(+0.85%) |
Mar 06, 2008 | 37.70 | 37.83 | 37.22 | 37.36 | 2,334,040 | -0.15(-0.39%) |
Mar 05, 2008 | 37.29 | 37.83 | 37.15 | 37.51 | 2,702,241 | +0.20(+0.54%) |
Mar 04, 2008 | 37.08 | 37.47 | 36.79 | 37.30 | 3,723,441 | -0.16(-0.42%) |