Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.50 | 43.32 | 42.50 | 43.13 | 1,117,049 | +0.35(+0.81%) |
May 29, 2008 | 42.80 | 42.96 | 42.24 | 42.79 | 1,480,512 | -0.04(-0.09%) |
May 28, 2008 | 42.71 | 43.07 | 42.51 | 42.82 | 1,616,670 | +0.52(+1.24%) |
May 27, 2008 | 42.18 | 42.35 | 41.62 | 42.30 | 1,259,321 | +0.05(+0.12%) |
May 26, 2008 | 42.44 | 42.58 | 41.85 | 42.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.44 | 42.58 | 41.85 | 42.25 | 2,577,437 | -0.42(-0.98%) |
May 22, 2008 | 42.40 | 43.19 | 42.33 | 42.67 | 2,326,959 | +0.38(+0.91%) |
May 21, 2008 | 42.81 | 43.35 | 42.06 | 42.29 | 2,198,569 | -0.41(-0.95%) |
May 20, 2008 | 42.58 | 42.98 | 42.29 | 42.69 | 3,703,080 | +0.09(+0.21%) |
May 19, 2008 | 42.15 | 43.11 | 42.15 | 42.60 | 2,228,618 | +0.35(+0.82%) |
May 16, 2008 | 42.27 | 42.68 | 41.81 | 42.26 | 1,956,910 | +0.05(+0.12%) |
May 15, 2008 | 41.62 | 42.21 | 41.17 | 42.21 | 1,850,085 | +0.87(+2.10%) |
May 14, 2008 | 40.88 | 41.79 | 40.78 | 41.34 | 1,721,477 | +0.56(+1.37%) |
May 13, 2008 | 40.87 | 41.03 | 40.30 | 40.78 | 3,682,221 | -0.07(-0.16%) |
May 12, 2008 | 39.80 | 41.06 | 39.72 | 40.84 | 1,937,399 | +0.98(+2.46%) |
May 09, 2008 | 39.67 | 40.06 | 39.57 | 39.86 | 1,545,368 | -0.25(-0.62%) |
May 08, 2008 | 40.17 | 40.58 | 39.76 | 40.11 | 2,448,411 | +0.01(+0.02%) |
May 07, 2008 | 40.77 | 41.35 | 40.05 | 40.11 | 2,951,218 | -0.99(-2.40%) |
May 06, 2008 | 40.94 | 41.71 | 40.28 | 41.09 | 2,737,942 | +0.14(+0.34%) |
May 05, 2008 | 41.34 | 41.73 | 40.74 | 40.95 | 3,467,506 | -0.90(-2.15%) |
May 02, 2008 | 41.64 | 42.39 | 41.16 | 41.85 | 2,516,128 | +0.69(+1.68%) |
May 01, 2008 | 40.07 | 41.35 | 39.92 | 41.16 | 2,894,432 | +1.21(+3.02%) |
Apr 30, 2008 | 40.75 | 41.26 | 39.86 | 39.95 | 2,831,735 | -0.51(-1.26%) |
Apr 29, 2008 | 40.61 | 40.91 | 40.31 | 40.46 | 1,394,386 | -0.28(-0.69%) |
Apr 28, 2008 | 41.15 | 41.15 | 40.30 | 40.74 | 2,478,209 | -0.54(-1.30%) |
Apr 25, 2008 | 41.55 | 41.86 | 40.42 | 41.28 | 2,203,661 | -0.18(-0.43%) |
Apr 24, 2008 | 40.75 | 41.84 | 40.59 | 41.45 | 2,831,727 | +0.73(+1.79%) |
Apr 23, 2008 | 42.81 | 43.37 | 39.97 | 40.72 | 5,565,519 | -4.21(-9.36%) |
Apr 22, 2008 | 44.56 | 45.21 | 44.33 | 44.93 | 1,770,591 | +0.22(+0.49%) |
Apr 21, 2008 | 45.04 | 45.06 | 44.53 | 44.71 | 2,008,032 | -0.49(-1.08%) |
Apr 18, 2008 | 44.36 | 45.30 | 43.99 | 45.20 | 1,682,476 | +1.65(+3.79%) |
Apr 17, 2008 | 43.35 | 43.83 | 43.18 | 43.55 | 1,873,854 | -0.01(-0.03%) |
Apr 16, 2008 | 42.10 | 43.69 | 42.01 | 43.56 | 1,840,513 | +1.74(+4.16%) |
Apr 15, 2008 | 41.74 | 42.08 | 41.40 | 41.82 | 794,575 | +0.12(+0.28%) |
Apr 14, 2008 | 41.60 | 42.11 | 41.56 | 41.70 | 803,982 | -0.18(-0.44%) |
Apr 11, 2008 | 42.36 | 42.49 | 41.73 | 41.89 | 1,488,383 | -0.99(-2.30%) |
Apr 10, 2008 | 42.54 | 43.19 | 41.94 | 42.88 | 1,821,492 | +0.35(+0.83%) |
Apr 09, 2008 | 43.47 | 43.66 | 42.37 | 42.52 | 1,509,432 | -1.05(-2.42%) |
Apr 08, 2008 | 43.40 | 43.68 | 43.09 | 43.58 | 1,081,108 | -0.19(-0.44%) |
Apr 07, 2008 | 44.50 | 44.67 | 43.58 | 43.77 | 1,212,982 | -0.45(-1.02%) |
Apr 04, 2008 | 43.66 | 44.51 | 43.44 | 44.22 | 1,642,861 | +0.72(+1.66%) |
Apr 03, 2008 | 43.76 | 43.91 | 43.16 | 43.49 | 1,551,543 | -0.52(-1.19%) |
Apr 02, 2008 | 43.94 | 44.46 | 43.63 | 44.02 | 1,768,975 | +0.04(+0.08%) |
Apr 01, 2008 | 43.06 | 44.00 | 42.85 | 43.98 | 1,987,948 | +1.68(+3.97%) |
Mar 31, 2008 | 42.09 | 42.53 | 41.84 | 42.30 | 2,133,618 | +0.29(+0.68%) |
Mar 28, 2008 | 41.99 | 42.68 | 41.73 | 42.01 | 2,715,706 | +0.17(+0.40%) |
Mar 27, 2008 | 41.69 | 42.45 | 41.31 | 41.84 | 2,592,446 | +0.43(+1.05%) |
Mar 26, 2008 | 41.92 | 41.97 | 41.23 | 41.41 | 2,209,783 | -0.67(-1.59%) |
Mar 25, 2008 | 41.46 | 42.36 | 41.23 | 42.08 | 1,902,212 | +0.55(+1.33%) |
Mar 24, 2008 | 40.35 | 41.77 | 40.22 | 41.53 | 2,064,817 | +1.43(+3.56%) |
Mar 21, 2008 | 39.15 | 40.25 | 39.15 | 40.10 | 2,038,410 | +0.00(+0.00%) |
Mar 20, 2008 | 39.15 | 40.25 | 39.15 | 40.10 | 2,038,410 | +0.43(+1.08%) |
Mar 19, 2008 | 41.20 | 41.20 | 39.60 | 39.67 | 2,305,338 | -1.08(-2.64%) |
Mar 18, 2008 | 39.62 | 40.75 | 39.11 | 40.75 | 2,079,046 | +1.64(+4.20%) |
Mar 17, 2008 | 38.12 | 39.55 | 37.83 | 39.10 | 2,159,163 | +0.32(+0.82%) |
Mar 14, 2008 | 39.69 | 39.93 | 38.15 | 38.79 | 1,586,173 | -0.80(-2.03%) |
Mar 13, 2008 | 39.14 | 39.76 | 38.42 | 39.59 | 1,679,536 | -0.18(-0.44%) |
Mar 12, 2008 | 39.44 | 40.58 | 39.19 | 39.77 | 2,069,191 | +0.34(+0.86%) |
Mar 11, 2008 | 38.91 | 39.43 | 38.20 | 39.43 | 2,645,556 | +1.30(+3.42%) |
Mar 10, 2008 | 38.34 | 38.78 | 37.90 | 38.12 | 2,850,242 | -0.21(-0.56%) |
Mar 07, 2008 | 38.71 | 39.27 | 38.03 | 38.34 | 1,927,657 | -0.70(-1.79%) |
Mar 06, 2008 | 39.93 | 40.02 | 39.02 | 39.04 | 1,928,937 | -0.91(-2.29%) |
Mar 05, 2008 | 39.81 | 40.58 | 39.59 | 39.95 | 1,974,403 | +0.41(+1.02%) |
Mar 04, 2008 | 39.80 | 39.97 | 38.98 | 39.55 | 3,082,569 | -0.65(-1.61%) |