Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 41.42 | 41.86 | 41.27 | 41.58 | 4,634,552 | +0.20(+0.49%) |
May 29, 2008 | 41.54 | 41.85 | 40.87 | 41.37 | 3,462,165 | +0.07(+0.17%) |
May 28, 2008 | 41.45 | 41.90 | 41.14 | 41.30 | 5,007,153 | +0.07(+0.17%) |
May 27, 2008 | 40.94 | 41.53 | 40.68 | 41.23 | 3,063,560 | +0.26(+0.63%) |
May 26, 2008 | 41.29 | 41.29 | 40.81 | 40.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.29 | 41.29 | 40.81 | 40.98 | 3,867,557 | -0.43(-1.03%) |
May 22, 2008 | 41.84 | 42.02 | 41.27 | 41.40 | 4,591,182 | -0.52(-1.25%) |
May 21, 2008 | 42.99 | 43.30 | 41.85 | 41.93 | 5,568,789 | -0.91(-2.12%) |
May 20, 2008 | 43.29 | 43.29 | 42.66 | 42.83 | 4,226,527 | -0.58(-1.33%) |
May 19, 2008 | 43.42 | 43.93 | 42.92 | 43.41 | 4,936,620 | +0.31(+0.71%) |
May 16, 2008 | 43.68 | 43.68 | 42.89 | 43.10 | 5,144,717 | -0.43(-0.99%) |
May 15, 2008 | 43.65 | 43.69 | 42.88 | 43.54 | 7,084,315 | +0.31(+0.71%) |
May 14, 2008 | 42.54 | 43.73 | 42.53 | 43.23 | 7,182,532 | +0.81(+1.91%) |
May 13, 2008 | 42.02 | 42.47 | 41.97 | 42.42 | 5,597,396 | +0.59(+1.42%) |
May 12, 2008 | 41.58 | 41.94 | 41.06 | 41.83 | 4,315,399 | +0.27(+0.65%) |
May 09, 2008 | 40.98 | 41.79 | 40.70 | 41.56 | 2,771,466 | +0.16(+0.39%) |
May 08, 2008 | 41.14 | 41.53 | 40.98 | 41.40 | 5,529,004 | +0.26(+0.63%) |
May 07, 2008 | 42.47 | 42.47 | 41.02 | 41.14 | 5,792,752 | -1.26(-2.98%) |
May 06, 2008 | 42.20 | 42.49 | 41.80 | 42.40 | 3,817,791 | +0.15(+0.35%) |
May 05, 2008 | 42.24 | 42.36 | 41.86 | 42.25 | 3,605,290 | -0.03(-0.07%) |
May 02, 2008 | 42.63 | 43.20 | 41.59 | 42.28 | 6,180,170 | -0.03(-0.07%) |
May 01, 2008 | 41.43 | 42.33 | 41.30 | 42.31 | 5,810,703 | +0.89(+2.14%) |
Apr 30, 2008 | 41.74 | 42.35 | 41.35 | 41.42 | 5,478,392 | -0.32(-0.77%) |
Apr 29, 2008 | 42.02 | 42.02 | 41.33 | 41.74 | 4,709,232 | -0.42(-0.99%) |
Apr 28, 2008 | 42.35 | 42.54 | 41.97 | 42.16 | 5,975,099 | -0.02(-0.05%) |
Apr 25, 2008 | 42.34 | 42.50 | 41.70 | 42.18 | 5,331,831 | +0.13(+0.30%) |
Apr 24, 2008 | 41.01 | 42.32 | 40.73 | 42.06 | 7,767,101 | +1.11(+2.71%) |
Apr 23, 2008 | 41.49 | 41.66 | 40.68 | 40.95 | 5,357,268 | -0.47(-1.13%) |
Apr 22, 2008 | 41.86 | 42.18 | 41.00 | 41.42 | 6,194,329 | -0.70(-1.66%) |
Apr 21, 2008 | 42.26 | 42.36 | 41.85 | 42.11 | 7,004,333 | -0.42(-0.98%) |
Apr 18, 2008 | 41.70 | 42.76 | 41.14 | 42.53 | 13,901,438 | +2.50(+6.25%) |
Apr 17, 2008 | 40.17 | 40.43 | 39.78 | 40.03 | 6,365,971 | -0.33(-0.83%) |
Apr 16, 2008 | 39.64 | 40.44 | 39.30 | 40.36 | 6,993,416 | +0.98(+2.50%) |
Apr 15, 2008 | 39.48 | 39.67 | 39.05 | 39.38 | 6,827,415 | +0.07(+0.18%) |
Apr 14, 2008 | 39.81 | 39.89 | 39.05 | 39.31 | 8,601,356 | -0.43(-1.09%) |
Apr 11, 2008 | 39.89 | 40.68 | 39.67 | 39.74 | 7,783,983 | -1.26(-3.08%) |
Apr 10, 2008 | 40.61 | 41.36 | 40.10 | 41.00 | 7,116,258 | +0.54(+1.33%) |
Apr 09, 2008 | 40.43 | 41.10 | 40.10 | 40.47 | 6,289,529 | +0.59(+1.47%) |
Apr 08, 2008 | 40.27 | 40.27 | 39.67 | 39.88 | 5,600,271 | -0.64(-1.58%) |
Apr 07, 2008 | 41.00 | 41.03 | 40.43 | 40.52 | 4,933,123 | -0.11(-0.27%) |
Apr 04, 2008 | 39.76 | 40.80 | 39.76 | 40.64 | 7,328,240 | +0.44(+1.09%) |
Apr 03, 2008 | 39.87 | 40.41 | 39.84 | 40.20 | 5,287,785 | +0.01(+0.02%) |
Apr 02, 2008 | 40.27 | 40.57 | 40.03 | 40.19 | 5,671,337 | -0.11(-0.28%) |
Apr 01, 2008 | 39.62 | 40.45 | 39.59 | 40.30 | 6,909,324 | +0.96(+2.43%) |
Mar 31, 2008 | 38.86 | 39.60 | 38.86 | 39.35 | 6,294,509 | +0.40(+1.02%) |
Mar 28, 2008 | 38.68 | 39.26 | 38.47 | 38.95 | 6,184,242 | +0.59(+1.55%) |
Mar 27, 2008 | 38.81 | 38.91 | 38.31 | 38.35 | 8,913,211 | -0.44(-1.13%) |
Mar 26, 2008 | 38.86 | 39.09 | 38.60 | 38.79 | 6,015,287 | -0.26(-0.66%) |
Mar 25, 2008 | 38.35 | 39.16 | 38.12 | 39.05 | 7,758,005 | +0.69(+1.80%) |
Mar 24, 2008 | 37.94 | 38.61 | 37.84 | 38.36 | 5,993,816 | +0.50(+1.33%) |
Mar 21, 2008 | 38.48 | 38.48 | 37.31 | 37.86 | 16,870,716 | +0.00(+0.00%) |
Mar 20, 2008 | 38.48 | 38.48 | 37.31 | 37.86 | 16,870,572 | -0.57(-1.49%) |
Mar 19, 2008 | 39.74 | 40.18 | 38.43 | 38.43 | 7,212,155 | -1.16(-2.94%) |
Mar 18, 2008 | 39.30 | 39.60 | 38.66 | 39.60 | 9,308,330 | +1.09(+2.83%) |
Mar 17, 2008 | 38.29 | 39.16 | 38.11 | 38.51 | 12,438,868 | -0.63(-1.62%) |
Mar 14, 2008 | 39.75 | 39.99 | 38.65 | 39.14 | 7,069,099 | -0.40(-1.01%) |
Mar 13, 2008 | 39.12 | 39.89 | 38.62 | 39.54 | 7,700,662 | -0.20(-0.49%) |
Mar 12, 2008 | 39.73 | 40.31 | 39.66 | 39.74 | 4,294,129 | +0.01(+0.04%) |
Mar 11, 2008 | 39.34 | 39.76 | 38.80 | 39.72 | 6,222,377 | +0.89(+2.30%) |
Mar 10, 2008 | 39.40 | 39.55 | 38.73 | 38.83 | 4,738,281 | -0.61(-1.56%) |
Mar 07, 2008 | 39.77 | 40.08 | 39.18 | 39.44 | 6,229,070 | -0.64(-1.60%) |
Mar 06, 2008 | 40.87 | 41.01 | 40.02 | 40.08 | 5,282,450 | -1.07(-2.61%) |
Mar 05, 2008 | 40.94 | 41.60 | 40.67 | 41.16 | 5,455,068 | +0.35(+0.85%) |
Mar 04, 2008 | 40.53 | 40.91 | 40.13 | 40.81 | 6,565,955 | -0.02(-0.05%) |