Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 45.04 | 46.31 | 44.64 | 45.11 | 9,862,366 | +0.30(+0.67%) |
May 29, 2008 | 44.14 | 45.20 | 43.92 | 44.81 | 8,991,918 | +0.76(+1.74%) |
May 28, 2008 | 43.39 | 44.10 | 42.80 | 44.05 | 6,895,789 | +1.01(+2.35%) |
May 27, 2008 | 42.96 | 43.26 | 42.64 | 43.04 | 4,365,315 | +0.18(+0.42%) |
May 23, 2008 | 43.34 | 43.48 | 42.76 | 42.86 | 4,229,836 | -0.60(-1.38%) |
May 22, 2008 | 43.27 | 43.84 | 43.20 | 43.46 | 4,986,781 | +0.05(+0.13%) |
May 21, 2008 | 44.21 | 44.44 | 43.31 | 43.40 | 5,699,884 | -0.82(-1.85%) |
May 20, 2008 | 44.56 | 44.86 | 44.02 | 44.22 | 5,276,307 | -0.46(-1.04%) |
May 19, 2008 | 44.91 | 45.03 | 44.40 | 44.69 | 4,574,960 | -0.28(-0.63%) |
May 16, 2008 | 45.05 | 45.30 | 44.40 | 44.97 | 3,669,571 | +0.14(+0.30%) |
May 15, 2008 | 44.73 | 45.19 | 44.13 | 44.83 | 7,072,361 | -0.07(-0.16%) |
May 14, 2008 | 44.76 | 45.22 | 44.61 | 44.90 | 7,509,014 | +0.26(+0.59%) |
May 13, 2008 | 43.69 | 45.05 | 43.69 | 44.64 | 9,789,297 | +1.01(+2.32%) |
May 12, 2008 | 42.32 | 43.63 | 42.14 | 43.63 | 7,966,543 | +1.50(+3.56%) |
May 09, 2008 | 40.34 | 42.58 | 40.33 | 42.13 | 11,174,740 | +1.99(+4.97%) |
May 08, 2008 | 40.14 | 40.28 | 39.80 | 40.14 | 3,375,320 | +0.04(+0.09%) |
May 07, 2008 | 40.84 | 41.04 | 40.01 | 40.10 | 3,589,141 | -0.76(-1.87%) |
May 06, 2008 | 39.23 | 40.88 | 39.18 | 40.86 | 3,768,131 | +1.26(+3.17%) |
May 05, 2008 | 39.33 | 39.70 | 39.12 | 39.61 | 2,836,592 | +0.18(+0.46%) |
May 02, 2008 | 39.01 | 39.58 | 38.93 | 39.43 | 2,113,160 | +0.69(+1.79%) |
May 01, 2008 | 38.05 | 38.81 | 38.00 | 38.73 | 2,748,250 | +0.41(+1.07%) |
Apr 30, 2008 | 38.34 | 38.83 | 38.19 | 38.32 | 2,436,309 | -0.15(-0.38%) |
Apr 29, 2008 | 38.41 | 38.74 | 38.20 | 38.47 | 2,994,815 | -0.01(-0.02%) |
Apr 28, 2008 | 40.95 | 40.95 | 38.28 | 38.48 | 5,256,310 | -2.14(-5.27%) |
Apr 25, 2008 | 40.55 | 40.81 | 39.99 | 40.62 | 2,343,902 | +0.06(+0.16%) |
Apr 24, 2008 | 39.86 | 40.67 | 39.47 | 40.55 | 2,740,229 | +0.68(+1.71%) |
Apr 23, 2008 | 39.79 | 40.29 | 39.59 | 39.87 | 2,034,268 | +0.15(+0.39%) |
Apr 22, 2008 | 39.72 | 39.92 | 39.48 | 39.72 | 1,547,731 | -0.25(-0.62%) |
Apr 21, 2008 | 39.93 | 40.19 | 39.70 | 39.96 | 1,709,470 | -0.33(-0.81%) |
Apr 18, 2008 | 39.82 | 40.45 | 39.74 | 40.29 | 2,857,249 | +0.92(+2.33%) |
Apr 17, 2008 | 39.10 | 39.59 | 38.65 | 39.37 | 2,275,119 | +0.22(+0.56%) |
Apr 16, 2008 | 38.65 | 39.20 | 38.46 | 39.15 | 3,044,589 | +0.92(+2.40%) |
Apr 15, 2008 | 37.85 | 38.23 | 37.49 | 38.23 | 2,494,434 | +0.55(+1.45%) |
Apr 14, 2008 | 37.40 | 38.04 | 37.31 | 37.69 | 3,774,394 | +0.29(+0.78%) |
Apr 11, 2008 | 37.42 | 37.93 | 37.21 | 37.40 | 2,170,625 | -0.41(-1.08%) |
Apr 10, 2008 | 37.69 | 38.00 | 37.52 | 37.81 | 2,033,389 | +0.05(+0.12%) |
Apr 09, 2008 | 37.71 | 38.22 | 37.67 | 37.76 | 1,810,118 | +0.00(+0.00%) |
Apr 08, 2008 | 37.86 | 38.30 | 37.69 | 37.76 | 2,502,125 | -0.63(-1.64%) |
Apr 07, 2008 | 38.56 | 38.84 | 38.17 | 38.39 | 3,170,069 | +0.04(+0.09%) |
Apr 04, 2008 | 38.43 | 38.89 | 38.13 | 38.35 | 1,942,960 | -0.10(-0.26%) |
Apr 03, 2008 | 38.15 | 38.62 | 38.08 | 38.45 | 2,111,292 | -0.07(-0.19%) |
Apr 02, 2008 | 38.35 | 38.81 | 37.92 | 38.52 | 2,929,108 | +0.39(+1.03%) |
Apr 01, 2008 | 36.30 | 38.23 | 36.30 | 38.13 | 2,950,644 | +1.53(+4.18%) |
Mar 31, 2008 | 36.38 | 36.72 | 36.22 | 36.60 | 2,589,588 | +0.15(+0.40%) |
Mar 28, 2008 | 36.73 | 37.00 | 36.40 | 36.46 | 1,587,507 | -0.10(-0.27%) |
Mar 27, 2008 | 36.91 | 37.19 | 36.53 | 36.56 | 2,760,886 | -0.34(-0.91%) |
Mar 26, 2008 | 37.34 | 37.41 | 36.78 | 36.90 | 2,310,389 | -0.72(-1.91%) |
Mar 25, 2008 | 36.92 | 37.75 | 36.60 | 37.61 | 1,750,455 | +0.63(+1.70%) |
Mar 24, 2008 | 36.91 | 37.51 | 36.81 | 36.99 | 2,898,672 | +0.19(+0.52%) |
Mar 21, 2008 | 36.30 | 36.90 | 35.91 | 36.80 | 4,999,848 | +0.00(+0.00%) |
Mar 20, 2008 | 36.30 | 36.90 | 35.91 | 36.80 | 4,999,848 | +0.54(+1.48%) |
Mar 19, 2008 | 37.31 | 37.92 | 36.24 | 36.26 | 3,754,099 | -1.03(-2.76%) |
Mar 18, 2008 | 35.93 | 37.29 | 35.93 | 37.29 | 4,295,972 | +1.62(+4.54%) |
Mar 17, 2008 | 35.45 | 36.09 | 34.27 | 35.67 | 4,782,432 | -0.96(-2.61%) |
Mar 14, 2008 | 37.87 | 37.87 | 36.25 | 36.62 | 3,959,563 | -0.96(-2.57%) |
Mar 13, 2008 | 36.90 | 37.87 | 36.45 | 37.59 | 4,264,054 | +0.25(+0.66%) |
Mar 12, 2008 | 38.22 | 38.37 | 37.31 | 37.34 | 2,248,067 | -0.63(-1.65%) |
Mar 11, 2008 | 37.56 | 38.18 | 37.00 | 37.97 | 5,051,035 | +1.17(+3.19%) |
Mar 10, 2008 | 37.23 | 37.52 | 36.75 | 36.80 | 4,911,834 | -0.48(-1.29%) |
Mar 07, 2008 | 37.12 | 38.03 | 36.86 | 37.28 | 3,637,936 | -0.22(-0.58%) |
Mar 06, 2008 | 37.85 | 38.07 | 37.46 | 37.50 | 3,357,300 | -0.62(-1.62%) |
Mar 05, 2008 | 37.73 | 38.44 | 37.52 | 38.12 | 4,460,175 | +0.35(+0.92%) |
Mar 04, 2008 | 37.36 | 37.99 | 37.05 | 37.77 | 4,589,904 | +0.10(+0.27%) |