Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 44.51 | 44.90 | 44.11 | 44.38 | 2,542,889 | -0.17(-0.38%) |
May 29, 2008 | 43.49 | 44.73 | 43.46 | 44.55 | 2,410,277 | +1.04(+2.39%) |
May 28, 2008 | 44.00 | 44.16 | 43.09 | 43.51 | 2,180,742 | -0.44(-0.99%) |
May 27, 2008 | 43.28 | 44.12 | 43.15 | 43.94 | 2,432,625 | +0.60(+1.38%) |
May 26, 2008 | 44.00 | 44.07 | 43.34 | 43.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.00 | 44.07 | 43.34 | 43.34 | 1,951,243 | -0.71(-1.61%) |
May 22, 2008 | 43.63 | 44.12 | 43.54 | 44.05 | 2,374,209 | +0.35(+0.79%) |
May 21, 2008 | 44.47 | 44.84 | 43.58 | 43.71 | 2,341,458 | -0.94(-2.10%) |
May 20, 2008 | 45.10 | 45.22 | 44.62 | 44.65 | 2,180,167 | -0.71(-1.56%) |
May 19, 2008 | 45.46 | 45.70 | 44.91 | 45.35 | 1,365,780 | +0.08(+0.18%) |
May 16, 2008 | 45.83 | 45.83 | 44.82 | 45.27 | 2,726,808 | -0.26(-0.57%) |
May 15, 2008 | 44.93 | 45.56 | 44.61 | 45.53 | 1,949,994 | +0.38(+0.83%) |
May 14, 2008 | 44.95 | 45.57 | 44.58 | 45.16 | 1,955,280 | +0.58(+1.29%) |
May 13, 2008 | 45.22 | 45.27 | 44.21 | 44.58 | 2,255,558 | -0.28(-0.63%) |
May 12, 2008 | 44.42 | 44.86 | 44.03 | 44.86 | 1,543,406 | +0.72(+1.64%) |
May 09, 2008 | 43.84 | 44.84 | 43.84 | 44.14 | 1,119,490 | -0.44(-0.98%) |
May 08, 2008 | 45.27 | 45.27 | 44.33 | 44.57 | 2,371,209 | +0.26(+0.58%) |
May 07, 2008 | 45.31 | 45.44 | 44.17 | 44.31 | 2,681,998 | -1.06(-2.34%) |
May 06, 2008 | 44.30 | 45.49 | 44.07 | 45.38 | 2,293,809 | +0.81(+1.81%) |
May 05, 2008 | 44.93 | 45.12 | 44.52 | 44.57 | 2,028,990 | -0.86(-1.90%) |
May 02, 2008 | 45.82 | 45.98 | 44.79 | 45.44 | 2,625,571 | -0.04(-0.08%) |
May 01, 2008 | 44.08 | 45.52 | 43.77 | 45.47 | 3,337,816 | +0.93(+2.09%) |
Apr 30, 2008 | 43.40 | 45.52 | 43.40 | 44.54 | 4,571,501 | +1.43(+3.32%) |
Apr 29, 2008 | 43.40 | 44.11 | 43.11 | 43.11 | 3,019,380 | -0.40(-0.92%) |
Apr 28, 2008 | 43.54 | 43.83 | 43.41 | 43.51 | 2,875,177 | -0.20(-0.46%) |
Apr 25, 2008 | 43.88 | 43.88 | 43.06 | 43.71 | 1,820,066 | +0.10(+0.22%) |
Apr 24, 2008 | 42.84 | 43.85 | 42.35 | 43.61 | 2,660,967 | +1.22(+2.88%) |
Apr 23, 2008 | 43.22 | 43.44 | 42.33 | 42.39 | 2,823,984 | -0.83(-1.91%) |
Apr 22, 2008 | 43.07 | 43.43 | 43.00 | 43.22 | 1,914,286 | -0.06(-0.14%) |
Apr 21, 2008 | 43.37 | 43.73 | 43.08 | 43.28 | 1,910,539 | -0.44(-1.01%) |
Apr 18, 2008 | 44.33 | 44.34 | 43.44 | 43.72 | 2,901,756 | +0.50(+1.15%) |
Apr 17, 2008 | 42.63 | 43.42 | 42.48 | 43.23 | 3,043,103 | +0.44(+1.02%) |
Apr 16, 2008 | 42.10 | 43.00 | 42.07 | 42.79 | 3,375,745 | +0.93(+2.22%) |
Apr 15, 2008 | 42.18 | 42.47 | 41.45 | 41.86 | 4,009,608 | +0.07(+0.16%) |
Apr 14, 2008 | 41.45 | 42.07 | 41.23 | 41.79 | 2,890,098 | +0.28(+0.68%) |
Apr 11, 2008 | 41.48 | 42.47 | 41.42 | 41.51 | 2,031,450 | -0.44(-1.04%) |
Apr 10, 2008 | 42.36 | 42.65 | 41.69 | 41.95 | 2,229,766 | -0.28(-0.66%) |
Apr 09, 2008 | 42.19 | 42.52 | 41.96 | 42.23 | 2,602,655 | +0.20(+0.47%) |
Apr 08, 2008 | 42.49 | 42.56 | 41.87 | 42.03 | 2,050,279 | -0.67(-1.57%) |
Apr 07, 2008 | 42.27 | 42.96 | 42.27 | 42.70 | 2,198,978 | +0.58(+1.37%) |
Apr 04, 2008 | 42.37 | 42.58 | 41.89 | 42.13 | 1,622,524 | -0.24(-0.58%) |
Apr 03, 2008 | 42.44 | 42.55 | 41.83 | 42.37 | 2,352,269 | +0.03(+0.07%) |
Apr 02, 2008 | 42.83 | 43.06 | 42.21 | 42.34 | 2,734,400 | -0.31(-0.73%) |
Apr 01, 2008 | 40.20 | 42.72 | 40.20 | 42.65 | 3,127,103 | +1.97(+4.85%) |
Mar 31, 2008 | 40.33 | 40.97 | 40.02 | 40.68 | 2,694,904 | +0.44(+1.08%) |
Mar 28, 2008 | 40.65 | 40.94 | 40.12 | 40.24 | 3,033,957 | -0.41(-1.02%) |
Mar 27, 2008 | 41.19 | 41.19 | 40.66 | 40.66 | 4,779,979 | -0.16(-0.40%) |
Mar 26, 2008 | 41.11 | 41.22 | 40.53 | 40.82 | 4,347,665 | -0.62(-1.50%) |
Mar 25, 2008 | 41.90 | 41.90 | 41.18 | 41.44 | 3,815,429 | -0.54(-1.28%) |
Mar 24, 2008 | 42.96 | 43.68 | 41.79 | 41.98 | 3,241,108 | -0.98(-2.27%) |
Mar 21, 2008 | 40.93 | 43.05 | 40.54 | 42.95 | 4,296,939 | +0.00(+0.00%) |
Mar 20, 2008 | 40.93 | 43.05 | 40.63 | 42.95 | 4,296,939 | +2.42(+5.96%) |
Mar 19, 2008 | 42.50 | 42.56 | 40.54 | 40.54 | 3,264,675 | -1.42(-3.38%) |
Mar 18, 2008 | 40.81 | 41.96 | 40.33 | 41.96 | 4,259,553 | +2.24(+5.64%) |
Mar 17, 2008 | 39.24 | 40.11 | 38.21 | 39.72 | 4,643,444 | +0.07(+0.19%) |
Mar 14, 2008 | 40.74 | 40.91 | 39.08 | 39.64 | 5,471,193 | -1.10(-2.70%) |
Mar 13, 2008 | 39.52 | 40.97 | 39.41 | 40.74 | 3,239,500 | +0.50(+1.25%) |
Mar 12, 2008 | 41.75 | 41.81 | 40.23 | 40.24 | 2,743,932 | -1.33(-3.20%) |
Mar 11, 2008 | 40.86 | 42.84 | 39.82 | 41.57 | 3,846,221 | +1.54(+3.84%) |
Mar 10, 2008 | 40.46 | 40.92 | 39.89 | 40.04 | 2,551,694 | -0.53(-1.31%) |
Mar 07, 2008 | 40.03 | 41.15 | 39.71 | 40.57 | 4,115,712 | +0.38(+0.96%) |
Mar 06, 2008 | 40.18 | 40.44 | 39.58 | 40.18 | 4,432,396 | -0.19(-0.48%) |
Mar 05, 2008 | 40.23 | 41.05 | 39.74 | 40.38 | 5,597,430 | +0.32(+0.79%) |
Mar 04, 2008 | 40.29 | 40.63 | 39.64 | 40.06 | 6,240,049 | -0.64(-1.58%) |