Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 39.40 | 40.21 | 39.31 | 40.03 | 2,707,018 | +1.26(+3.25%) |
May 29, 2008 | 39.25 | 39.37 | 38.65 | 38.77 | 3,832,719 | -1.57(-3.89%) |
May 28, 2008 | 39.81 | 40.40 | 39.22 | 40.34 | 2,664,257 | +0.06(+0.15%) |
May 27, 2008 | 40.75 | 40.98 | 40.18 | 40.28 | 2,754,486 | -1.52(-3.64%) |
May 26, 2008 | 41.61 | 41.83 | 41.20 | 41.80 | 723,028 | +0.27(+0.65%) |
May 23, 2008 | 42.30 | 42.60 | 41.49 | 41.53 | 2,103,597 | -0.42(-1.00%) |
May 22, 2008 | 42.25 | 42.70 | 41.16 | 41.95 | 4,020,486 | -0.13(-0.31%) |
May 21, 2008 | 41.89 | 43.18 | 41.75 | 42.08 | 5,753,255 | +0.20(+0.48%) |
May 20, 2008 | 41.15 | 42.24 | 40.80 | 41.88 | 3,847,078 | +1.70(+4.23%) |
May 19, 2008 | 40.54 | 40.59 | 39.79 | 40.18 | 4,260,339 | +0.00(+0.00%) |
May 16, 2008 | 40.54 | 40.59 | 39.79 | 40.18 | 4,260,339 | +1.13(+2.89%) |
May 15, 2008 | 38.78 | 39.27 | 38.38 | 39.05 | 4,104,265 | +1.09(+2.87%) |
May 14, 2008 | 39.00 | 39.00 | 37.87 | 37.96 | 2,777,526 | -0.81(-2.09%) |
May 13, 2008 | 38.23 | 39.08 | 38.10 | 38.77 | 3,149,259 | -0.18(-0.46%) |
May 12, 2008 | 39.40 | 39.92 | 38.82 | 38.95 | 4,779,305 | -0.56(-1.42%) |
May 09, 2008 | 41.05 | 41.25 | 39.42 | 39.51 | 4,444,986 | -1.49(-3.63%) |
May 08, 2008 | 40.00 | 41.00 | 39.60 | 41.00 | 3,803,756 | +1.81(+4.62%) |
May 07, 2008 | 39.00 | 39.45 | 38.91 | 39.19 | 3,699,099 | -0.21(-0.53%) |
May 06, 2008 | 39.80 | 40.33 | 39.28 | 39.40 | 3,512,505 | -0.01(-0.03%) |
May 05, 2008 | 39.30 | 39.69 | 38.93 | 39.41 | 2,772,060 | +1.11(+2.90%) |
May 02, 2008 | 38.41 | 38.75 | 38.30 | 38.30 | 3,554,570 | +0.39(+1.03%) |
May 01, 2008 | 38.18 | 38.90 | 37.91 | 37.91 | 2,880,368 | -0.80(-2.07%) |
Apr 30, 2008 | 38.21 | 39.20 | 38.06 | 38.71 | 5,157,804 | +0.76(+2.00%) |
Apr 29, 2008 | 38.89 | 38.99 | 37.76 | 37.95 | 3,607,128 | -1.57(-3.97%) |
Apr 28, 2008 | 40.74 | 41.10 | 39.52 | 39.52 | 2,474,012 | -0.79(-1.96%) |
Apr 25, 2008 | 40.65 | 40.82 | 39.43 | 40.31 | 3,148,667 | +0.51(+1.28%) |
Apr 24, 2008 | 41.00 | 41.00 | 39.41 | 39.80 | 4,201,995 | -1.37(-3.33%) |
Apr 23, 2008 | 42.65 | 42.85 | 41.17 | 41.17 | 3,732,009 | -2.03(-4.70%) |
Apr 22, 2008 | 43.30 | 44.19 | 43.01 | 43.20 | 3,192,624 | -0.05(-0.12%) |
Apr 21, 2008 | 44.30 | 44.30 | 43.11 | 43.25 | 3,524,915 | -0.55(-1.26%) |
Apr 18, 2008 | 44.69 | 44.69 | 43.12 | 43.80 | 4,397,627 | -1.72(-3.78%) |
Apr 17, 2008 | 46.49 | 46.49 | 45.16 | 45.52 | 3,166,535 | -0.60(-1.30%) |
Apr 16, 2008 | 45.18 | 46.29 | 45.07 | 46.12 | 3,792,418 | +1.72(+3.87%) |
Apr 15, 2008 | 44.25 | 44.95 | 44.21 | 44.40 | 6,124,726 | +0.55(+1.25%) |
Apr 14, 2008 | 43.70 | 43.88 | 42.90 | 43.85 | 4,198,005 | +0.09(+0.21%) |
Apr 11, 2008 | 44.26 | 44.59 | 43.56 | 43.76 | 4,413,113 | -1.24(-2.76%) |
Apr 10, 2008 | 45.70 | 45.70 | 43.94 | 45.00 | 4,369,817 | +0.04(+0.09%) |
Apr 09, 2008 | 44.00 | 45.15 | 43.78 | 44.96 | 3,246,764 | +1.36(+3.12%) |
Apr 08, 2008 | 44.00 | 44.61 | 43.23 | 43.60 | 2,690,867 | -1.09(-2.44%) |
Apr 07, 2008 | 44.76 | 45.84 | 44.31 | 44.69 | 2,442,686 | +0.63(+1.43%) |
Apr 04, 2008 | 43.70 | 44.65 | 43.66 | 44.06 | 2,621,927 | +0.65(+1.50%) |
Apr 03, 2008 | 44.00 | 44.59 | 43.33 | 43.41 | 3,316,580 | -1.01(-2.27%) |
Apr 02, 2008 | 43.15 | 44.57 | 43.00 | 44.42 | 3,856,131 | +1.72(+4.03%) |
Apr 01, 2008 | 43.17 | 43.44 | 42.40 | 42.70 | 4,163,107 | -2.18(-4.86%) |
Mar 31, 2008 | 46.30 | 46.38 | 43.55 | 44.88 | 3,459,839 | -0.72(-1.58%) |
Mar 28, 2008 | 45.24 | 45.80 | 44.51 | 45.60 | 4,981,426 | -0.55(-1.19%) |
Mar 27, 2008 | 46.25 | 46.68 | 45.66 | 46.15 | 3,354,952 | -0.15(-0.32%) |
Mar 26, 2008 | 44.64 | 46.38 | 44.51 | 46.30 | 5,045,870 | +2.15(+4.87%) |
Mar 25, 2008 | 43.75 | 44.46 | 43.44 | 44.15 | 4,686,802 | +1.38(+3.23%) |
Mar 24, 2008 | 43.65 | 44.44 | 42.51 | 42.77 | 3,947,832 | -0.21(-0.49%) |
Mar 21, 2008 | 44.38 | 44.79 | 42.51 | 42.98 | 12,482,238 | +0.00(+0.00%) |
Mar 20, 2008 | 44.38 | 44.79 | 42.51 | 42.98 | 12,482,238 | -2.98(-6.48%) |
Mar 19, 2008 | 48.71 | 48.75 | 45.94 | 45.96 | 6,330,335 | -3.32(-6.74%) |
Mar 18, 2008 | 52.21 | 52.47 | 49.11 | 49.28 | 3,221,299 | -2.91(-5.58%) |
Mar 17, 2008 | 52.00 | 53.69 | 51.51 | 52.19 | 3,548,585 | -0.31(-0.59%) |
Mar 14, 2008 | 52.25 | 54.08 | 52.01 | 52.50 | 3,300,509 | +0.31(+0.59%) |
Mar 13, 2008 | 50.81 | 52.51 | 50.65 | 52.19 | 4,181,299 | +2.04(+4.07%) |
Mar 12, 2008 | 50.17 | 50.45 | 49.49 | 50.15 | 1,891,967 | -0.04(-0.08%) |
Mar 11, 2008 | 49.70 | 50.26 | 48.62 | 50.19 | 2,931,720 | +1.19(+2.43%) |
Mar 10, 2008 | 49.26 | 49.65 | 48.54 | 49.00 | 3,879,041 | -0.83(-1.67%) |
Mar 07, 2008 | 50.11 | 50.81 | 49.72 | 49.83 | 3,044,505 | -1.10(-2.16%) |
Mar 06, 2008 | 52.00 | 52.00 | 50.01 | 50.93 | 3,483,046 | -1.22(-2.34%) |
Mar 05, 2008 | 51.44 | 52.69 | 51.10 | 52.15 | 3,701,163 | +1.25(+2.46%) |
Mar 04, 2008 | 52.71 | 53.55 | 50.34 | 50.90 | 3,828,081 | -2.02(-3.82%) |