Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 41.39 | 41.62 | 40.89 | 41.28 | 2,102,151 | +0.09(+0.21%) |
May 29, 2008 | 40.87 | 41.78 | 40.74 | 41.19 | 1,593,732 | +0.44(+1.08%) |
May 28, 2008 | 41.58 | 41.70 | 40.19 | 40.75 | 1,773,366 | -0.68(-1.63%) |
May 27, 2008 | 41.68 | 42.11 | 41.19 | 41.43 | 1,630,082 | -0.08(-0.19%) |
May 26, 2008 | 41.51 | 42.35 | 40.68 | 41.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.51 | 42.35 | 40.68 | 41.50 | 2,890,081 | +0.19(+0.46%) |
May 22, 2008 | 40.21 | 41.33 | 40.21 | 41.31 | 1,487,045 | +1.10(+2.74%) |
May 21, 2008 | 39.96 | 41.06 | 39.96 | 40.21 | 1,314,422 | +0.15(+0.37%) |
May 20, 2008 | 40.56 | 40.66 | 39.60 | 40.06 | 1,546,966 | -0.60(-1.49%) |
May 19, 2008 | 41.30 | 41.33 | 40.46 | 40.66 | 1,409,686 | -0.63(-1.53%) |
May 16, 2008 | 41.21 | 41.43 | 40.93 | 41.30 | 896,766 | +0.19(+0.47%) |
May 15, 2008 | 40.50 | 41.27 | 39.97 | 41.11 | 1,376,797 | +0.43(+1.05%) |
May 14, 2008 | 41.20 | 41.38 | 40.57 | 40.68 | 1,209,684 | -0.45(-1.09%) |
May 13, 2008 | 40.56 | 41.49 | 40.34 | 41.13 | 1,573,001 | +0.52(+1.28%) |
May 12, 2008 | 39.85 | 40.70 | 39.78 | 40.61 | 1,536,790 | +0.75(+1.89%) |
May 09, 2008 | 39.68 | 40.06 | 39.14 | 39.85 | 605,211 | -0.07(-0.18%) |
May 08, 2008 | 39.11 | 40.12 | 38.79 | 39.92 | 1,663,686 | +1.07(+2.77%) |
May 07, 2008 | 40.78 | 40.92 | 38.79 | 38.85 | 2,393,601 | -1.79(-4.40%) |
May 06, 2008 | 38.86 | 41.09 | 38.12 | 40.64 | 4,144,388 | +2.80(+7.41%) |
May 05, 2008 | 37.85 | 38.62 | 37.50 | 37.83 | 2,031,403 | -0.24(-0.64%) |
May 02, 2008 | 38.89 | 38.92 | 37.93 | 38.07 | 1,659,989 | -0.55(-1.42%) |
May 01, 2008 | 38.84 | 38.84 | 37.72 | 38.62 | 2,143,176 | -0.41(-1.04%) |
Apr 30, 2008 | 38.82 | 39.47 | 38.61 | 39.03 | 1,672,342 | +0.53(+1.39%) |
Apr 29, 2008 | 38.32 | 38.79 | 38.25 | 38.49 | 1,037,499 | +0.07(+0.19%) |
Apr 28, 2008 | 38.97 | 38.97 | 37.90 | 38.42 | 1,527,832 | -0.48(-1.23%) |
Apr 25, 2008 | 39.43 | 39.43 | 38.54 | 38.90 | 1,221,816 | -0.18(-0.46%) |
Apr 24, 2008 | 40.00 | 40.16 | 38.79 | 39.08 | 948,943 | -0.65(-1.65%) |
Apr 23, 2008 | 39.74 | 40.06 | 39.38 | 39.73 | 1,406,325 | +0.19(+0.47%) |
Apr 22, 2008 | 39.85 | 40.05 | 39.27 | 39.55 | 1,564,804 | -0.28(-0.70%) |
Apr 21, 2008 | 39.52 | 39.96 | 39.51 | 39.82 | 1,994,336 | +0.17(+0.43%) |
Apr 18, 2008 | 39.50 | 39.85 | 38.89 | 39.65 | 2,016,786 | +0.60(+1.55%) |
Apr 17, 2008 | 38.22 | 39.17 | 38.22 | 39.05 | 1,458,221 | +0.47(+1.22%) |
Apr 16, 2008 | 38.77 | 38.87 | 38.20 | 38.58 | 995,494 | -0.08(-0.20%) |
Apr 15, 2008 | 38.58 | 38.83 | 38.38 | 38.66 | 1,090,898 | +0.23(+0.59%) |
Apr 14, 2008 | 38.37 | 38.49 | 38.12 | 38.43 | 778,622 | -0.09(-0.24%) |
Apr 11, 2008 | 38.52 | 39.13 | 38.37 | 38.52 | 883,357 | -0.37(-0.95%) |
Apr 10, 2008 | 37.89 | 39.25 | 37.89 | 38.89 | 1,597,118 | +0.93(+2.46%) |
Apr 09, 2008 | 38.54 | 38.57 | 37.73 | 37.96 | 777,932 | -0.57(-1.48%) |
Apr 08, 2008 | 38.44 | 38.64 | 37.88 | 38.53 | 952,010 | +0.04(+0.09%) |
Apr 07, 2008 | 39.13 | 39.13 | 38.28 | 38.49 | 904,256 | -0.28(-0.72%) |
Apr 04, 2008 | 38.60 | 39.38 | 38.47 | 38.77 | 2,012,086 | +0.49(+1.28%) |
Apr 03, 2008 | 38.00 | 38.54 | 37.98 | 38.28 | 1,231,861 | -0.11(-0.28%) |
Apr 02, 2008 | 38.71 | 38.81 | 38.32 | 38.39 | 995,414 | -0.08(-0.20%) |
Apr 01, 2008 | 37.98 | 38.52 | 37.72 | 38.47 | 1,449,905 | +1.05(+2.82%) |
Mar 31, 2008 | 37.93 | 38.05 | 37.09 | 37.41 | 1,585,724 | -0.48(-1.26%) |
Mar 28, 2008 | 38.25 | 38.42 | 37.77 | 37.89 | 1,134,667 | -0.11(-0.28%) |
Mar 27, 2008 | 38.37 | 38.78 | 37.88 | 38.00 | 1,569,077 | -0.40(-1.04%) |
Mar 26, 2008 | 38.39 | 38.64 | 38.04 | 38.39 | 967,016 | -0.21(-0.55%) |
Mar 25, 2008 | 38.84 | 38.95 | 38.38 | 38.61 | 1,123,032 | -0.14(-0.35%) |
Mar 24, 2008 | 37.72 | 39.02 | 37.72 | 38.74 | 1,774,744 | +1.51(+4.05%) |
Mar 21, 2008 | 37.21 | 37.50 | 36.54 | 37.23 | 2,018,560 | +0.00(+0.00%) |
Mar 20, 2008 | 37.21 | 37.50 | 36.54 | 37.23 | 2,018,560 | +0.17(+0.46%) |
Mar 19, 2008 | 37.65 | 37.95 | 37.01 | 37.06 | 2,108,206 | -0.34(-0.91%) |
Mar 18, 2008 | 36.68 | 37.41 | 36.59 | 37.41 | 1,540,337 | +1.15(+3.18%) |
Mar 17, 2008 | 36.71 | 36.99 | 36.10 | 36.25 | 2,196,749 | -0.94(-2.53%) |
Mar 14, 2008 | 37.92 | 38.09 | 36.79 | 37.19 | 2,025,668 | -0.70(-1.86%) |
Mar 13, 2008 | 37.23 | 38.17 | 37.23 | 37.90 | 2,618,655 | +0.07(+0.19%) |
Mar 12, 2008 | 36.79 | 37.90 | 36.47 | 37.82 | 2,823,098 | +1.18(+3.22%) |
Mar 11, 2008 | 37.11 | 37.11 | 36.25 | 36.64 | 2,036,066 | +0.19(+0.53%) |
Mar 10, 2008 | 36.24 | 36.69 | 35.58 | 36.45 | 2,036,924 | +0.46(+1.29%) |
Mar 07, 2008 | 36.00 | 36.34 | 35.80 | 35.99 | 2,245,303 | -0.37(-1.02%) |
Mar 06, 2008 | 37.24 | 37.30 | 36.15 | 36.36 | 2,490,604 | -1.15(-3.06%) |
Mar 05, 2008 | 38.08 | 38.30 | 37.26 | 37.50 | 3,420,021 | -0.58(-1.53%) |
Mar 04, 2008 | 37.36 | 38.42 | 37.36 | 38.09 | 2,406,741 | +0.51(+1.34%) |