Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.49 | 43.31 | 42.49 | 43.13 | 1,117,234 | +0.35(+0.81%) |
May 29, 2008 | 42.79 | 42.96 | 42.23 | 42.78 | 1,480,756 | -0.04(-0.09%) |
May 28, 2008 | 42.70 | 43.06 | 42.50 | 42.82 | 1,616,937 | +0.52(+1.24%) |
May 27, 2008 | 42.17 | 42.35 | 41.61 | 42.29 | 1,259,529 | +0.05(+0.12%) |
May 26, 2008 | 42.43 | 42.57 | 41.85 | 42.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.43 | 42.57 | 41.85 | 42.24 | 2,577,864 | -0.42(-0.98%) |
May 22, 2008 | 42.40 | 43.19 | 42.32 | 42.66 | 2,327,344 | +0.38(+0.91%) |
May 21, 2008 | 42.80 | 43.34 | 42.05 | 42.28 | 2,198,933 | -0.41(-0.95%) |
May 20, 2008 | 42.57 | 42.97 | 42.28 | 42.68 | 3,703,693 | +0.09(+0.21%) |
May 19, 2008 | 42.15 | 43.10 | 42.15 | 42.60 | 2,228,987 | +0.35(+0.82%) |
May 16, 2008 | 42.27 | 42.68 | 41.80 | 42.25 | 1,957,234 | +0.05(+0.12%) |
May 15, 2008 | 41.61 | 42.20 | 41.17 | 42.20 | 1,850,391 | +0.87(+2.10%) |
May 14, 2008 | 40.87 | 41.79 | 40.77 | 41.33 | 1,721,762 | +0.56(+1.37%) |
May 13, 2008 | 40.87 | 41.03 | 40.29 | 40.77 | 3,682,830 | -0.07(-0.16%) |
May 12, 2008 | 39.79 | 41.06 | 39.71 | 40.84 | 1,937,719 | +0.98(+2.46%) |
May 09, 2008 | 39.66 | 40.06 | 39.56 | 39.86 | 1,545,624 | -0.25(-0.62%) |
May 08, 2008 | 40.17 | 40.58 | 39.75 | 40.11 | 2,448,816 | +0.01(+0.02%) |
May 07, 2008 | 40.76 | 41.34 | 40.05 | 40.10 | 2,951,706 | -0.99(-2.40%) |
May 06, 2008 | 40.93 | 41.71 | 40.28 | 41.09 | 2,738,395 | +0.14(+0.34%) |
May 05, 2008 | 41.34 | 41.73 | 40.73 | 40.95 | 3,468,080 | -0.90(-2.15%) |
May 02, 2008 | 41.63 | 42.38 | 41.15 | 41.85 | 2,516,544 | +0.69(+1.68%) |
May 01, 2008 | 40.06 | 41.34 | 39.92 | 41.15 | 2,894,911 | +1.21(+3.02%) |
Apr 30, 2008 | 40.74 | 41.25 | 39.85 | 39.94 | 2,832,204 | -0.51(-1.26%) |
Apr 29, 2008 | 40.60 | 40.90 | 40.31 | 40.45 | 1,394,617 | -0.28(-0.69%) |
Apr 28, 2008 | 41.15 | 41.15 | 40.29 | 40.73 | 2,478,619 | -0.54(-1.30%) |
Apr 25, 2008 | 41.54 | 41.85 | 40.41 | 41.27 | 2,204,026 | -0.18(-0.43%) |
Apr 24, 2008 | 40.75 | 41.83 | 40.59 | 41.45 | 2,832,196 | +0.73(+1.79%) |
Apr 23, 2008 | 42.80 | 43.36 | 39.97 | 40.72 | 5,566,439 | -4.21(-9.36%) |
Apr 22, 2008 | 44.55 | 45.20 | 44.32 | 44.92 | 1,770,884 | +0.22(+0.49%) |
Apr 21, 2008 | 45.03 | 45.06 | 44.53 | 44.70 | 2,008,365 | -0.49(-1.08%) |
Apr 18, 2008 | 44.35 | 45.29 | 43.98 | 45.19 | 1,682,755 | +1.65(+3.79%) |
Apr 17, 2008 | 43.35 | 43.82 | 43.17 | 43.54 | 1,874,163 | -0.01(-0.03%) |
Apr 16, 2008 | 42.10 | 43.68 | 42.00 | 43.55 | 1,840,817 | +1.74(+4.16%) |
Apr 15, 2008 | 41.73 | 42.07 | 41.40 | 41.82 | 794,707 | +0.12(+0.28%) |
Apr 14, 2008 | 41.59 | 42.10 | 41.56 | 41.70 | 804,115 | -0.18(-0.44%) |
Apr 11, 2008 | 42.35 | 42.49 | 41.72 | 41.88 | 1,488,629 | -0.99(-2.30%) |
Apr 10, 2008 | 42.53 | 43.18 | 41.93 | 42.87 | 1,821,793 | +0.35(+0.83%) |
Apr 09, 2008 | 43.46 | 43.65 | 42.36 | 42.52 | 1,509,682 | -1.05(-2.42%) |
Apr 08, 2008 | 43.39 | 43.67 | 43.08 | 43.57 | 1,081,286 | -0.19(-0.44%) |
Apr 07, 2008 | 44.49 | 44.67 | 43.58 | 43.76 | 1,213,182 | -0.45(-1.02%) |
Apr 04, 2008 | 43.66 | 44.50 | 43.43 | 44.21 | 1,643,132 | +0.72(+1.66%) |
Apr 03, 2008 | 43.75 | 43.90 | 43.16 | 43.49 | 1,551,800 | -0.52(-1.19%) |
Apr 02, 2008 | 43.93 | 44.45 | 43.62 | 44.01 | 1,769,268 | +0.04(+0.08%) |
Apr 01, 2008 | 43.05 | 43.99 | 42.85 | 43.97 | 1,988,277 | +1.68(+3.97%) |
Mar 31, 2008 | 42.08 | 42.52 | 41.84 | 42.29 | 2,133,971 | +0.29(+0.68%) |
Mar 28, 2008 | 41.99 | 42.68 | 41.72 | 42.01 | 2,716,155 | +0.17(+0.40%) |
Mar 27, 2008 | 41.68 | 42.44 | 41.30 | 41.84 | 2,592,875 | +0.43(+1.05%) |
Mar 26, 2008 | 41.91 | 41.96 | 41.23 | 41.40 | 2,210,148 | -0.67(-1.59%) |
Mar 25, 2008 | 41.45 | 42.35 | 41.22 | 42.07 | 1,902,527 | +0.55(+1.33%) |
Mar 24, 2008 | 40.34 | 41.76 | 40.21 | 41.52 | 2,065,158 | +1.43(+3.56%) |
Mar 21, 2008 | 39.14 | 40.24 | 39.14 | 40.09 | 2,038,747 | +0.00(+0.00%) |
Mar 20, 2008 | 39.14 | 40.24 | 39.14 | 40.09 | 2,038,747 | +0.43(+1.08%) |
Mar 19, 2008 | 41.19 | 41.19 | 39.59 | 39.66 | 2,305,720 | -1.08(-2.64%) |
Mar 18, 2008 | 39.61 | 40.74 | 39.11 | 40.74 | 2,079,390 | +1.64(+4.20%) |
Mar 17, 2008 | 38.12 | 39.55 | 37.82 | 39.10 | 2,159,520 | +0.32(+0.82%) |
Mar 14, 2008 | 39.68 | 39.92 | 38.15 | 38.78 | 1,586,435 | -0.80(-2.03%) |
Mar 13, 2008 | 39.13 | 39.75 | 38.41 | 39.58 | 1,679,814 | -0.18(-0.44%) |
Mar 12, 2008 | 39.43 | 40.58 | 39.19 | 39.76 | 2,069,534 | +0.34(+0.86%) |
Mar 11, 2008 | 38.90 | 39.42 | 38.19 | 39.42 | 2,645,993 | +1.30(+3.42%) |
Mar 10, 2008 | 38.33 | 38.77 | 37.89 | 38.12 | 2,850,714 | -0.21(-0.56%) |
Mar 07, 2008 | 38.71 | 39.26 | 38.02 | 38.33 | 1,927,976 | -0.70(-1.79%) |
Mar 06, 2008 | 39.92 | 40.01 | 39.01 | 39.03 | 1,929,256 | -0.91(-2.29%) |
Mar 05, 2008 | 39.80 | 40.58 | 39.58 | 39.94 | 1,974,729 | +0.41(+1.02%) |
Mar 04, 2008 | 39.79 | 39.97 | 38.97 | 39.54 | 3,083,079 | -0.65(-1.61%) |