Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.23 | 43.26 | 42.20 | 42.58 | 4,379,723 | +0.65(+1.54%) |
May 29, 2008 | 41.95 | 42.20 | 41.54 | 41.93 | 2,636,511 | -0.22(-0.51%) |
May 28, 2008 | 41.20 | 42.22 | 41.10 | 42.15 | 2,048,877 | +1.02(+2.48%) |
May 27, 2008 | 41.06 | 41.39 | 40.74 | 41.13 | 2,621,081 | -1.07(-2.54%) |
May 26, 2008 | 42.26 | 42.45 | 41.56 | 42.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.26 | 42.45 | 41.56 | 42.20 | 1,711,250 | -0.33(-0.77%) |
May 22, 2008 | 42.94 | 43.19 | 42.20 | 42.52 | 2,416,301 | +0.23(+0.54%) |
May 21, 2008 | 43.03 | 43.16 | 42.13 | 42.29 | 3,954,308 | -0.22(-0.51%) |
May 20, 2008 | 41.31 | 42.54 | 41.30 | 42.51 | 3,157,961 | +0.59(+1.41%) |
May 19, 2008 | 40.90 | 42.45 | 40.89 | 41.92 | 5,991,161 | +0.83(+2.03%) |
May 16, 2008 | 40.20 | 41.12 | 40.12 | 41.08 | 3,733,246 | +0.88(+2.19%) |
May 15, 2008 | 39.59 | 40.22 | 39.27 | 40.20 | 3,728,747 | +0.97(+2.48%) |
May 14, 2008 | 39.14 | 39.76 | 39.08 | 39.23 | 3,057,356 | +0.55(+1.42%) |
May 13, 2008 | 37.84 | 38.83 | 37.78 | 38.68 | 2,493,301 | +0.35(+0.92%) |
May 12, 2008 | 37.61 | 38.42 | 37.37 | 38.33 | 2,168,257 | +1.27(+3.43%) |
May 09, 2008 | 36.77 | 37.15 | 35.99 | 37.06 | 1,688,060 | -0.39(-1.04%) |
May 08, 2008 | 37.29 | 37.50 | 37.01 | 37.44 | 2,289,056 | +0.15(+0.41%) |
May 07, 2008 | 37.35 | 38.10 | 36.97 | 37.29 | 4,798,934 | -1.10(-2.88%) |
May 06, 2008 | 37.84 | 38.44 | 37.79 | 38.40 | 1,945,219 | +0.28(+0.75%) |
May 05, 2008 | 37.23 | 38.20 | 37.23 | 38.11 | 1,926,635 | +0.67(+1.78%) |
May 02, 2008 | 36.98 | 37.60 | 36.95 | 37.44 | 1,428,726 | +0.15(+0.39%) |
May 01, 2008 | 36.83 | 37.54 | 36.66 | 37.30 | 4,199,545 | +0.48(+1.30%) |
Apr 30, 2008 | 35.93 | 37.14 | 35.93 | 36.82 | 2,450,286 | +1.33(+3.76%) |
Apr 29, 2008 | 36.45 | 36.45 | 35.42 | 35.49 | 2,620,073 | -0.97(-2.65%) |
Apr 28, 2008 | 36.81 | 36.81 | 36.29 | 36.45 | 1,707,603 | +0.28(+0.77%) |
Apr 25, 2008 | 36.77 | 36.78 | 35.94 | 36.17 | 2,447,498 | -0.58(-1.59%) |
Apr 24, 2008 | 37.42 | 37.56 | 36.51 | 36.76 | 2,672,932 | -1.23(-3.24%) |
Apr 23, 2008 | 37.94 | 38.27 | 37.46 | 37.99 | 1,622,531 | -0.12(-0.31%) |
Apr 22, 2008 | 38.90 | 38.94 | 37.77 | 38.10 | 3,093,843 | -0.62(-1.60%) |
Apr 21, 2008 | 38.56 | 39.14 | 38.45 | 38.72 | 3,133,517 | +1.01(+2.67%) |
Apr 18, 2008 | 36.67 | 37.85 | 36.59 | 37.72 | 2,496,845 | +1.00(+2.72%) |
Apr 17, 2008 | 36.12 | 36.98 | 36.10 | 36.72 | 2,222,317 | -0.25(-0.68%) |
Apr 16, 2008 | 35.54 | 37.04 | 35.54 | 36.97 | 2,976,725 | +1.90(+5.41%) |
Apr 15, 2008 | 35.15 | 35.25 | 34.71 | 35.07 | 2,305,621 | +0.19(+0.56%) |
Apr 14, 2008 | 35.24 | 35.28 | 34.71 | 34.87 | 2,911,794 | -0.29(-0.83%) |
Apr 11, 2008 | 35.19 | 35.66 | 34.98 | 35.17 | 1,448,369 | -0.47(-1.31%) |
Apr 10, 2008 | 35.30 | 35.74 | 34.87 | 35.63 | 1,695,571 | -0.26(-0.74%) |
Apr 09, 2008 | 36.67 | 36.69 | 35.59 | 35.90 | 2,373,505 | -0.11(-0.31%) |
Apr 08, 2008 | 35.19 | 36.24 | 35.15 | 36.01 | 2,214,865 | +0.72(+2.05%) |
Apr 07, 2008 | 35.61 | 35.97 | 35.08 | 35.28 | 1,974,447 | -0.14(-0.39%) |
Apr 04, 2008 | 35.40 | 35.65 | 34.96 | 35.42 | 2,187,276 | -0.20(-0.57%) |
Apr 03, 2008 | 34.54 | 35.89 | 34.53 | 35.62 | 3,170,432 | +0.97(+2.79%) |
Apr 02, 2008 | 34.65 | 35.08 | 34.35 | 34.66 | 2,660,892 | -0.20(-0.58%) |
Apr 01, 2008 | 34.27 | 35.01 | 34.10 | 34.86 | 2,731,981 | +0.24(+0.68%) |
Mar 31, 2008 | 34.42 | 34.95 | 34.09 | 34.62 | 3,234,457 | +0.71(+2.09%) |
Mar 28, 2008 | 33.91 | 34.49 | 33.56 | 33.92 | 2,809,204 | +0.28(+0.85%) |
Mar 27, 2008 | 34.69 | 34.69 | 33.56 | 33.63 | 4,029,694 | -0.62(-1.80%) |
Mar 26, 2008 | 33.94 | 34.27 | 33.58 | 34.25 | 2,221,211 | +0.61(+1.82%) |
Mar 25, 2008 | 32.88 | 34.03 | 32.87 | 33.64 | 3,286,990 | +1.45(+4.51%) |
Mar 24, 2008 | 31.15 | 32.66 | 31.12 | 32.19 | 2,124,775 | +0.88(+2.80%) |
Mar 21, 2008 | 30.69 | 31.56 | 30.61 | 31.31 | 3,811,173 | +0.00(+0.00%) |
Mar 20, 2008 | 30.69 | 31.56 | 30.61 | 31.31 | 3,811,173 | +0.06(+0.18%) |
Mar 19, 2008 | 33.69 | 33.80 | 31.12 | 31.26 | 6,668,064 | -2.67(-7.88%) |
Mar 18, 2008 | 33.40 | 33.99 | 33.00 | 33.93 | 3,466,739 | +1.37(+4.20%) |
Mar 17, 2008 | 33.01 | 33.30 | 32.04 | 32.56 | 5,131,202 | -1.54(-4.52%) |
Mar 14, 2008 | 34.44 | 34.55 | 33.47 | 34.10 | 5,767,306 | -0.55(-1.58%) |
Mar 13, 2008 | 33.40 | 35.17 | 33.10 | 34.65 | 5,396,341 | +0.78(+2.30%) |
Mar 12, 2008 | 34.13 | 34.21 | 33.75 | 33.87 | 2,502,457 | -0.23(-0.67%) |
Mar 11, 2008 | 32.87 | 34.15 | 32.81 | 34.10 | 4,513,792 | +2.10(+6.55%) |
Mar 10, 2008 | 32.43 | 32.60 | 31.85 | 32.01 | 3,848,459 | -0.47(-1.43%) |
Mar 07, 2008 | 33.40 | 33.40 | 31.98 | 32.47 | 6,644,000 | -1.32(-3.91%) |
Mar 06, 2008 | 33.81 | 34.13 | 33.53 | 33.79 | 6,137,252 | -0.16(-0.47%) |
Mar 05, 2008 | 33.85 | 34.28 | 33.27 | 33.95 | 6,449,245 | +1.60(+4.96%) |
Mar 04, 2008 | 31.83 | 32.69 | 31.78 | 32.35 | 6,121,680 | +0.90(+2.85%) |