Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.88 | 42.88 | 42.81 | 42.88 | 122,643 | +0.00(+0.01%) |
May 29, 2008 | 42.89 | 42.96 | 42.78 | 42.88 | 174,625 | -0.04(-0.10%) |
May 28, 2008 | 42.61 | 42.93 | 42.61 | 42.92 | 168,818 | +0.21(+0.49%) |
May 27, 2008 | 42.94 | 42.94 | 42.58 | 42.71 | 150,624 | -0.24(-0.56%) |
May 26, 2008 | 43.09 | 43.14 | 42.65 | 42.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.09 | 43.14 | 42.65 | 42.95 | 919,432 | -0.26(-0.60%) |
May 22, 2008 | 43.22 | 43.32 | 43.10 | 43.21 | 118,275 | -0.07(-0.15%) |
May 21, 2008 | 43.37 | 43.37 | 43.23 | 43.27 | 222,828 | -0.08(-0.18%) |
May 20, 2008 | 43.44 | 43.44 | 43.25 | 43.35 | 112,830 | -0.08(-0.19%) |
May 19, 2008 | 43.37 | 43.47 | 43.31 | 43.43 | 134,878 | +0.17(+0.39%) |
May 16, 2008 | 43.10 | 43.28 | 43.04 | 43.26 | 181,584 | +0.06(+0.14%) |
May 15, 2008 | 43.29 | 43.33 | 42.89 | 43.20 | 335,704 | +0.11(+0.26%) |
May 14, 2008 | 43.19 | 43.28 | 42.83 | 43.09 | 350,557 | -0.06(-0.14%) |
May 13, 2008 | 43.21 | 43.24 | 43.09 | 43.15 | 136,156 | -0.01(-0.03%) |
May 12, 2008 | 43.18 | 43.19 | 43.00 | 43.16 | 210,508 | -0.06(-0.13%) |
May 09, 2008 | 43.16 | 43.22 | 43.00 | 43.22 | 129,976 | +0.09(+0.21%) |
May 08, 2008 | 43.29 | 43.30 | 43.11 | 43.13 | 136,566 | -0.09(-0.21%) |
May 07, 2008 | 43.32 | 43.32 | 43.05 | 43.22 | 150,354 | +0.03(+0.07%) |
May 06, 2008 | 43.34 | 43.34 | 43.08 | 43.19 | 278,037 | -0.31(-0.71%) |
May 05, 2008 | 43.44 | 43.52 | 43.44 | 43.50 | 279,207 | -0.07(-0.16%) |
May 02, 2008 | 43.80 | 43.83 | 43.49 | 43.57 | 306,684 | -0.45(-1.01%) |
May 01, 2008 | 43.31 | 44.01 | 43.30 | 44.01 | 981,403 | +0.67(+1.54%) |
Apr 30, 2008 | 43.31 | 43.64 | 43.00 | 43.35 | 259,739 | +0.04(+0.10%) |
Apr 29, 2008 | 43.42 | 43.42 | 43.18 | 43.30 | 330,798 | -0.13(-0.29%) |
Apr 28, 2008 | 43.29 | 43.44 | 43.00 | 43.43 | 1,364,449 | +0.25(+0.59%) |
Apr 25, 2008 | 43.12 | 43.18 | 43.04 | 43.18 | 200,567 | +0.21(+0.48%) |
Apr 24, 2008 | 43.02 | 43.02 | 42.74 | 42.97 | 262,016 | +0.02(+0.05%) |
Apr 23, 2008 | 42.96 | 43.08 | 42.69 | 42.95 | 231,461 | +0.17(+0.39%) |
Apr 22, 2008 | 42.84 | 42.92 | 42.58 | 42.78 | 177,573 | +0.06(+0.13%) |
Apr 21, 2008 | 42.77 | 42.77 | 42.68 | 42.73 | 161,282 | -0.07(-0.16%) |
Apr 18, 2008 | 42.70 | 42.80 | 42.49 | 42.80 | 283,184 | +0.29(+0.68%) |
Apr 17, 2008 | 42.51 | 42.51 | 42.39 | 42.51 | 141,576 | +0.04(+0.10%) |
Apr 16, 2008 | 42.42 | 42.53 | 42.28 | 42.46 | 193,830 | +0.18(+0.44%) |
Apr 15, 2008 | 42.25 | 42.43 | 42.19 | 42.28 | 135,842 | -0.00(-0.01%) |
Apr 14, 2008 | 42.25 | 42.30 | 42.14 | 42.28 | 125,129 | +0.15(+0.35%) |
Apr 11, 2008 | 42.39 | 42.40 | 42.13 | 42.14 | 136,401 | -0.34(-0.80%) |
Apr 10, 2008 | 42.31 | 43.01 | 42.28 | 42.48 | 404,999 | +0.15(+0.36%) |
Apr 09, 2008 | 42.35 | 42.43 | 42.25 | 42.32 | 181,882 | -0.37(-0.87%) |
Apr 08, 2008 | 42.41 | 42.70 | 42.30 | 42.70 | 195,253 | +0.14(+0.34%) |
Apr 07, 2008 | 42.26 | 42.58 | 42.22 | 42.55 | 268,512 | +0.34(+0.80%) |
Apr 04, 2008 | 42.13 | 42.88 | 42.00 | 42.22 | 325,694 | +0.16(+0.38%) |
Apr 03, 2008 | 42.20 | 42.20 | 41.73 | 42.05 | 225,066 | -0.07(-0.18%) |
Apr 02, 2008 | 42.09 | 42.19 | 42.02 | 42.13 | 210,978 | +0.02(+0.05%) |
Apr 01, 2008 | 41.86 | 42.11 | 41.86 | 42.11 | 2,262,976 | -0.09(-0.22%) |
Mar 31, 2008 | 41.92 | 42.22 | 41.75 | 42.20 | 564,625 | +0.19(+0.44%) |
Mar 28, 2008 | 42.00 | 42.01 | 41.91 | 42.01 | 106,178 | +0.02(+0.05%) |
Mar 27, 2008 | 42.17 | 42.17 | 41.96 | 41.99 | 224,026 | -0.14(-0.33%) |
Mar 26, 2008 | 42.17 | 42.25 | 42.08 | 42.13 | 342,858 | -0.10(-0.23%) |
Mar 25, 2008 | 42.13 | 42.24 | 42.01 | 42.23 | 206,442 | +0.11(+0.26%) |
Mar 24, 2008 | 41.91 | 42.17 | 41.82 | 42.12 | 240,136 | +0.32(+0.76%) |
Mar 21, 2008 | 41.59 | 41.80 | 41.56 | 41.80 | 127,360 | +0.00(+0.00%) |
Mar 20, 2008 | 41.59 | 41.80 | 41.56 | 41.80 | 127,360 | +0.20(+0.47%) |
Mar 19, 2008 | 41.67 | 41.73 | 41.52 | 41.60 | 173,631 | +0.04(+0.10%) |
Mar 18, 2008 | 41.24 | 42.34 | 41.16 | 41.56 | 106,836 | +0.60(+1.47%) |
Mar 17, 2008 | 41.05 | 41.05 | 40.73 | 40.96 | 126,150 | -0.19(-0.47%) |
Mar 14, 2008 | 41.40 | 41.47 | 41.06 | 41.15 | 85,443 | -0.25(-0.60%) |
Mar 13, 2008 | 41.57 | 41.57 | 40.95 | 41.40 | 183,268 | -0.29(-0.70%) |
Mar 12, 2008 | 41.59 | 41.70 | 41.58 | 41.69 | 121,732 | -0.01(-0.02%) |
Mar 11, 2008 | 41.53 | 41.78 | 41.49 | 41.70 | 82,914 | +0.10(+0.25%) |
Mar 10, 2008 | 41.67 | 41.71 | 41.58 | 41.60 | 61,362 | -0.10(-0.23%) |
Mar 07, 2008 | 41.57 | 41.69 | 41.57 | 41.69 | 101,143 | -0.09(-0.21%) |
Mar 06, 2008 | 41.88 | 41.88 | 41.69 | 41.78 | 48,009 | -0.11(-0.26%) |
Mar 05, 2008 | 41.69 | 41.91 | 41.69 | 41.89 | 167,866 | +0.12(+0.28%) |
Mar 04, 2008 | 41.82 | 41.89 | 41.70 | 41.77 | 68,385 | -0.05(-0.11%) |