Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.96 | 44.38 | 43.68 | 44.06 | 5,842,433 | +0.26(+0.59%) |
May 29, 2008 | 42.75 | 44.08 | 42.75 | 43.80 | 6,736,510 | +0.96(+2.24%) |
May 28, 2008 | 43.00 | 43.00 | 42.30 | 42.84 | 5,749,991 | +0.85(+2.02%) |
May 27, 2008 | 41.16 | 42.10 | 41.05 | 41.99 | 4,002,160 | +0.74(+1.79%) |
May 26, 2008 | 40.88 | 41.53 | 40.88 | 41.25 | 3,645,325 | +0.00(+0.00%) |
May 23, 2008 | 40.88 | 41.53 | 40.88 | 41.25 | 3,645,325 | -0.15(-0.36%) |
May 22, 2008 | 40.88 | 41.66 | 40.82 | 41.40 | 3,409,303 | +0.45(+1.10%) |
May 21, 2008 | 41.59 | 41.96 | 40.80 | 40.95 | 5,445,460 | -0.71(-1.70%) |
May 20, 2008 | 41.44 | 42.02 | 41.02 | 41.66 | 6,839,128 | -0.94(-2.21%) |
May 19, 2008 | 42.11 | 43.23 | 42.04 | 42.60 | 7,217,312 | +0.34(+0.80%) |
May 16, 2008 | 42.17 | 42.45 | 41.71 | 42.26 | 5,987,196 | +0.26(+0.62%) |
May 15, 2008 | 40.82 | 42.08 | 40.60 | 42.00 | 6,364,384 | +1.06(+2.59%) |
May 14, 2008 | 40.71 | 41.51 | 40.59 | 40.94 | 4,916,091 | +0.35(+0.86%) |
May 13, 2008 | 40.44 | 40.75 | 39.80 | 40.59 | 4,722,471 | +0.15(+0.37%) |
May 12, 2008 | 39.83 | 40.50 | 39.35 | 40.44 | 4,276,550 | +0.55(+1.38%) |
May 09, 2008 | 39.63 | 40.17 | 39.25 | 39.89 | 2,800,628 | -0.11(-0.27%) |
May 08, 2008 | 39.49 | 40.15 | 39.11 | 40.00 | 5,376,162 | +0.76(+1.94%) |
May 07, 2008 | 40.25 | 40.58 | 39.11 | 39.24 | 5,310,692 | -1.01(-2.51%) |
May 06, 2008 | 40.15 | 40.45 | 39.53 | 40.25 | 4,972,478 | +0.10(+0.25%) |
May 05, 2008 | 40.39 | 40.47 | 39.79 | 40.15 | 5,762,037 | -0.23(-0.57%) |
May 02, 2008 | 39.23 | 40.41 | 39.12 | 40.38 | 8,929,329 | +1.37(+3.51%) |
May 01, 2008 | 38.34 | 39.22 | 37.90 | 39.01 | 7,222,040 | +1.72(+4.61%) |
Apr 30, 2008 | 37.79 | 38.10 | 37.28 | 37.29 | 4,877,334 | -0.47(-1.24%) |
Apr 29, 2008 | 37.00 | 37.94 | 36.93 | 37.76 | 5,444,472 | +0.58(+1.56%) |
Apr 28, 2008 | 37.02 | 37.51 | 36.65 | 37.18 | 5,016,989 | +0.29(+0.79%) |
Apr 25, 2008 | 37.41 | 37.58 | 36.32 | 36.89 | 4,628,252 | -0.54(-1.44%) |
Apr 24, 2008 | 36.77 | 37.79 | 36.41 | 37.43 | 5,846,608 | +0.60(+1.63%) |
Apr 23, 2008 | 36.50 | 36.91 | 36.21 | 36.83 | 6,037,278 | +0.66(+1.82%) |
Apr 22, 2008 | 36.73 | 36.74 | 35.61 | 36.17 | 8,197,465 | -0.49(-1.34%) |
Apr 21, 2008 | 36.06 | 36.73 | 35.85 | 36.66 | 5,040,227 | +0.39(+1.08%) |
Apr 18, 2008 | 36.99 | 36.99 | 36.08 | 36.27 | 8,839,236 | +0.20(+0.55%) |
Apr 17, 2008 | 36.61 | 36.93 | 35.66 | 36.07 | 5,755,728 | -0.35(-0.96%) |
Apr 16, 2008 | 36.10 | 36.54 | 35.46 | 36.42 | 10,961,422 | +0.67(+1.87%) |
Apr 15, 2008 | 36.29 | 36.54 | 35.36 | 35.75 | 8,107,956 | -0.54(-1.49%) |
Apr 14, 2008 | 35.95 | 36.62 | 35.73 | 36.29 | 5,551,361 | +0.31(+0.86%) |
Apr 11, 2008 | 35.96 | 37.00 | 35.88 | 35.98 | 7,464,186 | -1.11(-2.99%) |
Apr 10, 2008 | 36.08 | 37.19 | 36.00 | 37.09 | 8,412,461 | +0.77(+2.12%) |
Apr 09, 2008 | 36.90 | 36.94 | 35.99 | 36.32 | 4,304,243 | -0.51(-1.38%) |
Apr 08, 2008 | 36.64 | 37.19 | 36.51 | 36.83 | 4,615,834 | -0.09(-0.24%) |
Apr 07, 2008 | 36.83 | 37.45 | 36.80 | 36.92 | 5,811,391 | -0.05(-0.14%) |
Apr 04, 2008 | 37.00 | 37.35 | 36.63 | 36.97 | 5,143,209 | -0.04(-0.11%) |
Apr 03, 2008 | 36.49 | 37.11 | 36.32 | 37.01 | 7,608,444 | +0.51(+1.40%) |
Apr 02, 2008 | 37.38 | 37.52 | 36.20 | 36.50 | 8,682,861 | -0.75(-2.01%) |
Apr 01, 2008 | 36.56 | 37.32 | 36.37 | 37.25 | 9,317,889 | +1.66(+4.66%) |
Mar 31, 2008 | 35.69 | 35.90 | 35.30 | 35.59 | 8,015,430 | +0.26(+0.74%) |
Mar 28, 2008 | 35.67 | 36.63 | 35.20 | 35.33 | 7,229,226 | -0.35(-0.98%) |
Mar 27, 2008 | 37.12 | 37.12 | 35.68 | 35.68 | 7,345,890 | -1.52(-4.09%) |
Mar 26, 2008 | 36.51 | 37.34 | 35.96 | 37.20 | 11,395,813 | +0.66(+1.81%) |
Mar 25, 2008 | 36.58 | 36.65 | 35.81 | 36.54 | 8,939,944 | +0.44(+1.22%) |
Mar 24, 2008 | 34.64 | 36.49 | 34.51 | 36.10 | 10,782,923 | +1.65(+4.79%) |
Mar 21, 2008 | 34.82 | 35.50 | 34.25 | 34.45 | 12,402,186 | +0.00(+0.00%) |
Mar 20, 2008 | 34.82 | 35.50 | 34.25 | 34.45 | 12,402,186 | -0.30(-0.86%) |
Mar 19, 2008 | 33.78 | 36.13 | 33.76 | 34.75 | 25,121,038 | +2.87(+9.00%) |
Mar 18, 2008 | 31.53 | 31.90 | 31.10 | 31.88 | 12,165,096 | +1.09(+3.54%) |
Mar 17, 2008 | 32.00 | 32.49 | 30.70 | 30.79 | 15,095,659 | -1.82(-5.58%) |
Mar 14, 2008 | 32.81 | 33.71 | 32.24 | 32.61 | 7,040,367 | -0.69(-2.07%) |
Mar 13, 2008 | 32.98 | 33.59 | 32.52 | 33.30 | 5,875,812 | -0.04(-0.12%) |
Mar 12, 2008 | 33.17 | 34.23 | 32.89 | 33.34 | 8,843,631 | +0.74(+2.27%) |
Mar 11, 2008 | 32.25 | 32.61 | 31.79 | 32.60 | 9,612,179 | +0.66(+2.07%) |
Mar 10, 2008 | 32.60 | 32.99 | 31.92 | 31.94 | 8,203,905 | -0.61(-1.87%) |
Mar 07, 2008 | 32.59 | 33.28 | 32.04 | 32.55 | 7,287,341 | +0.08(+0.25%) |
Mar 06, 2008 | 32.40 | 33.11 | 32.21 | 32.47 | 7,411,330 | +0.05(+0.15%) |
Mar 05, 2008 | 33.00 | 33.08 | 32.01 | 32.42 | 10,868,626 | -0.65(-1.97%) |
Mar 04, 2008 | 32.84 | 33.12 | 32.43 | 33.07 | 8,178,791 | +0.21(+0.64%) |