Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.83 | 40.89 | 40.15 | 40.40 | 6,337,261 | -0.23(-0.57%) |
May 29, 2008 | 41.32 | 41.32 | 40.43 | 40.63 | 5,146,244 | -0.20(-0.49%) |
May 28, 2008 | 40.77 | 40.83 | 40.25 | 40.83 | 8,078,575 | +0.60(+1.49%) |
May 27, 2008 | 40.40 | 40.68 | 39.99 | 40.23 | 6,682,475 | -0.19(-0.47%) |
May 26, 2008 | 41.50 | 41.50 | 40.32 | 40.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.50 | 41.50 | 40.32 | 40.42 | 7,877,573 | -1.20(-2.88%) |
May 22, 2008 | 41.48 | 41.93 | 41.26 | 41.62 | 4,139,870 | +0.24(+0.58%) |
May 21, 2008 | 42.66 | 42.84 | 41.18 | 41.38 | 7,790,579 | -1.13(-2.66%) |
May 20, 2008 | 42.41 | 42.68 | 42.00 | 42.51 | 6,691,845 | -0.03(-0.07%) |
May 19, 2008 | 42.98 | 42.98 | 42.36 | 42.54 | 6,611,201 | -0.34(-0.79%) |
May 16, 2008 | 42.58 | 43.43 | 42.28 | 42.88 | 6,249,157 | +0.38(+0.89%) |
May 15, 2008 | 42.23 | 42.50 | 41.93 | 42.50 | 8,693,887 | +0.07(+0.16%) |
May 14, 2008 | 41.51 | 42.90 | 41.51 | 42.43 | 7,570,681 | +0.67(+1.60%) |
May 13, 2008 | 41.75 | 41.90 | 41.31 | 41.76 | 8,155,593 | -0.01(-0.02%) |
May 12, 2008 | 41.26 | 41.85 | 41.15 | 41.77 | 5,917,715 | +0.54(+1.31%) |
May 09, 2008 | 41.03 | 41.47 | 40.73 | 41.23 | 3,725,211 | -0.04(-0.10%) |
May 08, 2008 | 41.00 | 41.44 | 40.72 | 41.27 | 4,984,695 | +0.58(+1.43%) |
May 07, 2008 | 40.99 | 41.16 | 40.53 | 40.69 | 6,197,041 | -0.22(-0.54%) |
May 06, 2008 | 40.48 | 41.08 | 40.32 | 40.91 | 5,747,375 | +0.13(+0.32%) |
May 05, 2008 | 40.78 | 40.95 | 40.38 | 40.78 | 3,786,663 | -0.01(-0.02%) |
May 02, 2008 | 40.57 | 41.43 | 40.41 | 40.79 | 5,810,893 | +0.39(+0.97%) |
May 01, 2008 | 40.04 | 40.41 | 39.53 | 40.40 | 7,453,678 | +0.25(+0.62%) |
Apr 30, 2008 | 40.41 | 40.70 | 39.91 | 40.15 | 6,401,106 | +0.05(+0.12%) |
Apr 29, 2008 | 40.28 | 40.31 | 39.80 | 40.10 | 4,902,746 | -0.06(-0.15%) |
Apr 28, 2008 | 40.73 | 40.79 | 40.04 | 40.16 | 3,691,547 | -0.70(-1.71%) |
Apr 25, 2008 | 39.76 | 40.90 | 39.76 | 40.86 | 6,057,285 | +1.20(+3.03%) |
Apr 24, 2008 | 39.84 | 40.30 | 38.92 | 39.66 | 6,615,269 | +0.39(+0.99%) |
Apr 23, 2008 | 39.34 | 39.76 | 38.90 | 39.27 | 5,534,598 | -0.03(-0.08%) |
Apr 22, 2008 | 39.87 | 39.88 | 38.82 | 39.30 | 4,733,052 | -0.67(-1.68%) |
Apr 21, 2008 | 39.99 | 40.00 | 39.51 | 39.97 | 4,077,106 | -0.01(-0.03%) |
Apr 18, 2008 | 39.76 | 40.26 | 39.67 | 39.98 | 6,345,618 | +0.55(+1.39%) |
Apr 17, 2008 | 39.16 | 39.65 | 38.87 | 39.43 | 5,888,485 | +0.01(+0.03%) |
Apr 16, 2008 | 38.37 | 39.50 | 38.34 | 39.42 | 6,419,552 | +1.43(+3.76%) |
Apr 15, 2008 | 38.28 | 38.61 | 37.64 | 37.99 | 4,642,136 | +0.04(+0.11%) |
Apr 14, 2008 | 38.33 | 38.49 | 37.79 | 37.95 | 4,908,121 | -0.56(-1.45%) |
Apr 11, 2008 | 38.30 | 38.83 | 38.07 | 38.51 | 7,103,134 | -0.09(-0.23%) |
Apr 10, 2008 | 38.84 | 39.18 | 38.40 | 38.60 | 5,876,943 | -0.12(-0.31%) |
Apr 09, 2008 | 38.99 | 39.10 | 38.46 | 38.72 | 5,062,513 | -0.28(-0.72%) |
Apr 08, 2008 | 38.65 | 39.15 | 38.45 | 39.00 | 5,123,780 | +0.20(+0.52%) |
Apr 07, 2008 | 39.09 | 39.50 | 38.58 | 38.80 | 7,180,742 | -0.05(-0.13%) |
Apr 04, 2008 | 38.42 | 39.17 | 38.33 | 38.85 | 5,440,194 | +0.42(+1.09%) |
Apr 03, 2008 | 37.84 | 38.82 | 37.76 | 38.43 | 6,315,945 | +0.36(+0.95%) |
Apr 02, 2008 | 38.00 | 38.55 | 37.62 | 38.07 | 5,721,616 | +0.35(+0.93%) |
Apr 01, 2008 | 37.17 | 37.75 | 36.73 | 37.72 | 7,324,765 | +0.87(+2.36%) |
Mar 31, 2008 | 36.67 | 37.13 | 36.55 | 36.85 | 5,344,560 | +0.19(+0.52%) |
Mar 28, 2008 | 37.22 | 37.22 | 36.55 | 36.66 | 5,570,460 | -0.22(-0.60%) |
Mar 27, 2008 | 37.77 | 37.83 | 36.88 | 36.88 | 5,840,956 | -0.93(-2.46%) |
Mar 26, 2008 | 37.65 | 38.34 | 37.60 | 37.81 | 5,667,910 | -0.05(-0.13%) |
Mar 25, 2008 | 37.80 | 38.40 | 37.51 | 37.86 | 7,929,551 | +0.20(+0.53%) |
Mar 24, 2008 | 36.86 | 38.53 | 36.44 | 37.66 | 7,319,970 | +1.18(+3.23%) |
Mar 21, 2008 | 36.45 | 37.01 | 36.01 | 36.48 | 8,610,414 | +0.00(+0.00%) |
Mar 20, 2008 | 36.45 | 37.01 | 36.01 | 36.48 | 8,610,314 | +0.07(+0.19%) |
Mar 19, 2008 | 38.00 | 38.26 | 36.40 | 36.41 | 8,927,222 | -1.62(-4.26%) |
Mar 18, 2008 | 37.41 | 38.03 | 36.94 | 38.03 | 7,304,993 | +1.61(+4.42%) |
Mar 17, 2008 | 36.05 | 37.17 | 36.00 | 36.42 | 7,716,319 | -0.58(-1.57%) |
Mar 14, 2008 | 38.00 | 38.05 | 36.16 | 37.00 | 8,156,856 | -0.43(-1.15%) |
Mar 13, 2008 | 37.00 | 37.82 | 36.46 | 37.43 | 6,057,990 | +0.16(+0.43%) |
Mar 12, 2008 | 37.33 | 38.00 | 37.00 | 37.27 | 5,129,154 | +0.18(+0.49%) |
Mar 11, 2008 | 36.18 | 37.09 | 35.50 | 37.09 | 8,272,564 | +1.85(+5.25%) |
Mar 10, 2008 | 36.18 | 36.21 | 35.22 | 35.24 | 8,970,799 | -0.94(-2.60%) |
Mar 07, 2008 | 36.92 | 37.24 | 36.02 | 36.18 | 8,235,832 | -0.86(-2.32%) |
Mar 06, 2008 | 37.80 | 37.80 | 37.00 | 37.04 | 5,351,438 | -0.67(-1.78%) |
Mar 05, 2008 | 38.05 | 38.54 | 37.40 | 37.71 | 7,317,878 | +0.03(+0.08%) |
Mar 04, 2008 | 37.86 | 38.02 | 37.16 | 37.68 | 8,882,850 | -0.26(-0.69%) |