Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.87 | 41.44 | 40.55 | 41.16 | 2,041,115 | +0.23(+0.56%) |
May 29, 2008 | 40.11 | 41.54 | 40.11 | 40.93 | 2,685,862 | +1.23(+3.10%) |
May 28, 2008 | 39.70 | 39.74 | 38.97 | 39.70 | 1,500,063 | +0.05(+0.13%) |
May 27, 2008 | 38.56 | 39.83 | 38.51 | 39.65 | 1,757,084 | +0.90(+2.32%) |
May 26, 2008 | 39.10 | 39.23 | 38.45 | 38.75 | 2,624,664 | +0.00(+0.00%) |
May 23, 2008 | 39.10 | 39.23 | 38.45 | 38.75 | 2,624,664 | -0.67(-1.70%) |
May 22, 2008 | 39.42 | 39.80 | 39.20 | 39.42 | 1,612,344 | -0.01(-0.03%) |
May 21, 2008 | 39.82 | 40.44 | 39.11 | 39.43 | 2,449,152 | -0.18(-0.45%) |
May 20, 2008 | 40.10 | 40.66 | 39.14 | 39.61 | 2,182,617 | -0.66(-1.64%) |
May 19, 2008 | 40.55 | 40.96 | 40.05 | 40.27 | 1,854,050 | -0.47(-1.15%) |
May 16, 2008 | 41.49 | 41.49 | 40.11 | 40.74 | 4,680,828 | -0.20(-0.49%) |
May 15, 2008 | 40.19 | 41.12 | 39.48 | 40.94 | 3,786,530 | +0.75(+1.87%) |
May 14, 2008 | 40.33 | 41.20 | 40.02 | 40.19 | 2,462,516 | +0.11(+0.27%) |
May 13, 2008 | 39.87 | 40.37 | 39.32 | 40.08 | 3,197,639 | +0.41(+1.03%) |
May 12, 2008 | 39.25 | 39.93 | 39.00 | 39.67 | 3,922,556 | +0.57(+1.46%) |
May 09, 2008 | 38.33 | 39.49 | 38.26 | 39.10 | 1,638,545 | +0.27(+0.70%) |
May 08, 2008 | 38.17 | 38.94 | 38.17 | 38.83 | 2,246,213 | +0.59(+1.54%) |
May 07, 2008 | 39.35 | 39.35 | 37.99 | 38.24 | 4,339,868 | -1.05(-2.67%) |
May 06, 2008 | 38.26 | 39.60 | 38.14 | 39.29 | 2,099,007 | +0.94(+2.45%) |
May 05, 2008 | 38.98 | 39.02 | 37.86 | 38.35 | 4,478,699 | -1.07(-2.71%) |
May 02, 2008 | 39.22 | 39.50 | 38.75 | 39.42 | 2,754,069 | +0.11(+0.28%) |
May 01, 2008 | 37.75 | 39.41 | 37.70 | 39.31 | 2,388,902 | +1.31(+3.45%) |
Apr 30, 2008 | 39.28 | 39.28 | 37.79 | 38.00 | 3,792,218 | -0.92(-2.36%) |
Apr 29, 2008 | 38.41 | 39.27 | 37.75 | 38.92 | 4,204,538 | +0.37(+0.96%) |
Apr 28, 2008 | 39.40 | 39.60 | 38.52 | 38.55 | 4,701,393 | -0.83(-2.11%) |
Apr 25, 2008 | 37.77 | 39.50 | 37.42 | 39.38 | 5,152,227 | +1.85(+4.93%) |
Apr 24, 2008 | 37.32 | 38.05 | 36.53 | 37.53 | 5,521,011 | +1.98(+5.57%) |
Apr 23, 2008 | 33.99 | 36.00 | 33.65 | 35.55 | 6,703,650 | +1.48(+4.34%) |
Apr 22, 2008 | 33.51 | 34.23 | 33.49 | 34.07 | 3,643,183 | +0.32(+0.95%) |
Apr 21, 2008 | 33.07 | 33.83 | 32.65 | 33.75 | 2,645,391 | +0.48(+1.44%) |
Apr 18, 2008 | 32.84 | 33.62 | 32.44 | 33.27 | 3,509,417 | +1.05(+3.26%) |
Apr 17, 2008 | 32.85 | 32.85 | 31.94 | 32.22 | 2,534,794 | -0.38(-1.17%) |
Apr 16, 2008 | 31.62 | 32.67 | 31.52 | 32.60 | 3,979,112 | +1.13(+3.59%) |
Apr 15, 2008 | 31.63 | 31.73 | 30.84 | 31.47 | 2,656,954 | -0.21(-0.66%) |
Apr 14, 2008 | 31.85 | 31.99 | 31.66 | 31.68 | 1,899,983 | -0.31(-0.97%) |
Apr 11, 2008 | 31.98 | 33.07 | 31.91 | 31.99 | 1,998,486 | -1.12(-3.38%) |
Apr 10, 2008 | 32.80 | 33.19 | 32.22 | 33.11 | 2,410,008 | +0.41(+1.25%) |
Apr 09, 2008 | 33.74 | 33.93 | 32.56 | 32.70 | 2,701,828 | -0.91(-2.71%) |
Apr 08, 2008 | 33.36 | 33.82 | 33.31 | 33.61 | 2,787,273 | -0.12(-0.36%) |
Apr 07, 2008 | 33.81 | 34.05 | 33.31 | 33.73 | 3,346,334 | -0.10(-0.30%) |
Apr 04, 2008 | 33.12 | 34.08 | 33.10 | 33.83 | 3,804,727 | +0.34(+1.02%) |
Apr 03, 2008 | 33.39 | 33.53 | 32.76 | 33.49 | 3,152,133 | +0.36(+1.09%) |
Apr 02, 2008 | 32.77 | 33.42 | 32.58 | 33.13 | 2,870,079 | +0.30(+0.91%) |
Apr 01, 2008 | 31.38 | 32.86 | 31.16 | 32.83 | 3,488,448 | +1.35(+4.29%) |
Mar 31, 2008 | 31.64 | 31.97 | 31.20 | 31.48 | 3,939,177 | -0.29(-0.91%) |
Mar 28, 2008 | 32.61 | 32.61 | 31.67 | 31.77 | 3,667,375 | +0.34(+1.08%) |
Mar 27, 2008 | 32.89 | 32.95 | 31.38 | 31.43 | 4,187,801 | -1.31(-4.00%) |
Mar 26, 2008 | 32.93 | 33.00 | 32.38 | 32.74 | 2,082,194 | -0.38(-1.15%) |
Mar 25, 2008 | 32.86 | 33.26 | 32.56 | 33.12 | 3,435,000 | +0.49(+1.50%) |
Mar 24, 2008 | 32.18 | 32.70 | 31.90 | 32.63 | 3,832,942 | +0.63(+1.97%) |
Mar 21, 2008 | 31.56 | 32.09 | 31.11 | 32.00 | 6,867,965 | +0.00(+0.00%) |
Mar 20, 2008 | 31.56 | 32.09 | 31.11 | 32.00 | 6,867,965 | +0.61(+1.94%) |
Mar 19, 2008 | 32.71 | 33.03 | 31.36 | 31.39 | 10,682,211 | -1.66(-5.02%) |
Mar 18, 2008 | 34.50 | 34.50 | 32.11 | 33.05 | 9,338,343 | -0.86(-2.54%) |
Mar 17, 2008 | 33.34 | 34.35 | 33.19 | 33.91 | 5,453,807 | -0.17(-0.50%) |
Mar 14, 2008 | 34.05 | 34.70 | 33.61 | 34.08 | 6,822,854 | -0.45(-1.30%) |
Mar 13, 2008 | 32.67 | 34.73 | 32.12 | 34.53 | 7,684,786 | +1.63(+4.95%) |
Mar 12, 2008 | 33.49 | 33.71 | 32.77 | 32.90 | 5,042,642 | -0.31(-0.93%) |
Mar 11, 2008 | 31.90 | 33.26 | 31.71 | 33.21 | 6,169,335 | +1.66(+5.26%) |
Mar 10, 2008 | 31.78 | 32.11 | 31.35 | 31.55 | 5,387,613 | -0.06(-0.19%) |
Mar 07, 2008 | 31.01 | 31.90 | 30.99 | 31.61 | 7,645,828 | +0.41(+1.31%) |
Mar 06, 2008 | 31.52 | 31.88 | 31.16 | 31.20 | 7,289,314 | -0.31(-0.98%) |
Mar 05, 2008 | 30.00 | 31.54 | 29.98 | 31.51 | 9,353,894 | +1.61(+5.38%) |
Mar 04, 2008 | 30.35 | 30.40 | 29.58 | 29.90 | 10,258,403 | -0.45(-1.48%) |