Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.43 | 40.43 | 39.73 | 40.25 | 421,973 | -0.22(-0.54%) |
May 29, 2008 | 40.10 | 40.80 | 40.05 | 40.47 | 3,973,707 | +0.51(+1.28%) |
May 28, 2008 | 39.77 | 40.07 | 39.24 | 39.96 | 391,477 | +0.21(+0.53%) |
May 27, 2008 | 39.52 | 39.90 | 39.26 | 39.75 | 303,559 | +0.26(+0.66%) |
May 26, 2008 | 39.63 | 40.24 | 39.00 | 39.49 | 911,633 | +0.00(+0.00%) |
May 23, 2008 | 39.63 | 40.24 | 39.00 | 39.49 | 911,633 | +1.05(+2.73%) |
May 22, 2008 | 37.83 | 38.60 | 37.12 | 38.44 | 312,105 | +0.72(+1.91%) |
May 21, 2008 | 37.05 | 37.79 | 36.88 | 37.72 | 314,349 | +0.76(+2.06%) |
May 20, 2008 | 37.28 | 37.28 | 36.75 | 36.96 | 260,043 | -0.10(-0.27%) |
May 19, 2008 | 37.05 | 37.28 | 36.75 | 37.06 | 269,254 | +0.00(+0.00%) |
May 16, 2008 | 37.00 | 37.08 | 36.75 | 37.06 | 319,055 | +0.21(+0.57%) |
May 15, 2008 | 36.73 | 36.92 | 36.60 | 36.85 | 221,405 | +0.05(+0.14%) |
May 14, 2008 | 36.88 | 37.07 | 36.70 | 36.80 | 286,930 | -0.10(-0.27%) |
May 13, 2008 | 36.89 | 37.18 | 36.57 | 36.90 | 347,572 | +0.10(+0.27%) |
May 12, 2008 | 36.66 | 36.95 | 36.50 | 36.80 | 322,903 | -0.13(-0.35%) |
May 09, 2008 | 36.00 | 37.17 | 35.68 | 36.93 | 472,713 | +0.83(+2.30%) |
May 08, 2008 | 35.98 | 36.30 | 35.62 | 36.10 | 380,064 | -0.05(-0.14%) |
May 07, 2008 | 36.44 | 36.73 | 36.07 | 36.15 | 394,741 | -0.18(-0.50%) |
May 06, 2008 | 36.19 | 36.42 | 35.80 | 36.33 | 626,433 | -0.07(-0.19%) |
May 05, 2008 | 36.52 | 37.01 | 36.10 | 36.40 | 951,994 | -0.31(-0.84%) |
May 02, 2008 | 38.00 | 38.67 | 36.58 | 36.71 | 1,543,835 | -2.08(-5.36%) |
May 01, 2008 | 38.49 | 38.89 | 38.25 | 38.79 | 682,788 | +0.20(+0.52%) |
Apr 30, 2008 | 38.98 | 39.80 | 38.35 | 38.59 | 456,322 | +0.20(+0.52%) |
Apr 29, 2008 | 38.84 | 39.02 | 38.39 | 38.39 | 275,486 | -0.41(-1.06%) |
Apr 28, 2008 | 38.82 | 39.06 | 38.66 | 38.80 | 169,298 | -0.14(-0.36%) |
Apr 25, 2008 | 38.99 | 39.07 | 38.81 | 38.94 | 207,634 | -0.05(-0.13%) |
Apr 24, 2008 | 39.13 | 39.23 | 38.24 | 38.99 | 215,978 | +0.00(+0.00%) |
Apr 23, 2008 | 37.22 | 39.00 | 37.17 | 38.99 | 459,327 | +1.92(+5.18%) |
Apr 22, 2008 | 38.54 | 38.61 | 37.07 | 37.07 | 419,582 | -1.73(-4.46%) |
Apr 21, 2008 | 38.96 | 39.18 | 38.70 | 38.80 | 235,137 | -0.32(-0.82%) |
Apr 18, 2008 | 39.21 | 39.24 | 38.80 | 39.12 | 538,688 | +0.06(+0.15%) |
Apr 17, 2008 | 38.91 | 39.31 | 38.69 | 39.06 | 280,233 | +0.06(+0.15%) |
Apr 16, 2008 | 39.30 | 39.49 | 38.73 | 39.00 | 336,594 | +0.01(+0.03%) |
Apr 15, 2008 | 39.44 | 39.92 | 38.90 | 38.99 | 197,592 | -0.26(-0.66%) |
Apr 14, 2008 | 39.45 | 40.02 | 39.11 | 39.25 | 169,817 | -0.29(-0.73%) |
Apr 11, 2008 | 39.56 | 40.49 | 39.51 | 39.54 | 239,896 | -0.96(-2.37%) |
Apr 10, 2008 | 40.25 | 40.76 | 40.25 | 40.50 | 208,385 | +0.25(+0.62%) |
Apr 09, 2008 | 40.70 | 41.00 | 39.91 | 40.25 | 259,011 | -0.45(-1.11%) |
Apr 08, 2008 | 40.51 | 40.99 | 40.22 | 40.70 | 224,834 | -0.02(-0.05%) |
Apr 07, 2008 | 40.97 | 41.00 | 40.69 | 40.72 | 120,233 | -0.17(-0.42%) |
Apr 04, 2008 | 41.25 | 41.30 | 40.66 | 40.89 | 273,000 | -0.34(-0.82%) |
Apr 03, 2008 | 41.05 | 41.89 | 40.97 | 41.23 | 646,382 | +0.95(+2.36%) |
Apr 02, 2008 | 40.43 | 40.64 | 40.17 | 40.28 | 247,469 | -0.02(-0.05%) |
Apr 01, 2008 | 39.39 | 40.44 | 39.39 | 40.30 | 262,985 | +0.61(+1.54%) |
Mar 31, 2008 | 39.14 | 40.00 | 39.02 | 39.69 | 215,510 | +0.45(+1.15%) |
Mar 28, 2008 | 39.76 | 40.00 | 39.16 | 39.24 | 252,178 | -0.51(-1.28%) |
Mar 27, 2008 | 39.55 | 40.35 | 39.29 | 39.75 | 535,582 | +0.33(+0.84%) |
Mar 26, 2008 | 39.00 | 39.43 | 38.48 | 39.42 | 209,043 | +0.15(+0.38%) |
Mar 25, 2008 | 39.40 | 40.09 | 38.80 | 39.27 | 299,641 | -0.05(-0.13%) |
Mar 24, 2008 | 40.29 | 40.40 | 39.04 | 39.32 | 362,233 | -0.77(-1.92%) |
Mar 21, 2008 | 40.41 | 40.62 | 39.19 | 40.09 | 709,881 | +0.00(+0.00%) |
Mar 20, 2008 | 40.41 | 40.62 | 39.19 | 40.09 | 709,881 | +0.40(+1.01%) |
Mar 19, 2008 | 40.05 | 40.83 | 39.64 | 39.69 | 514,647 | -0.33(-0.82%) |
Mar 18, 2008 | 38.54 | 40.40 | 38.51 | 40.02 | 742,088 | +2.22(+5.87%) |
Mar 17, 2008 | 37.75 | 38.49 | 37.48 | 37.80 | 400,836 | -0.57(-1.49%) |
Mar 14, 2008 | 39.31 | 39.31 | 38.22 | 38.37 | 477,554 | -0.76(-1.94%) |
Mar 13, 2008 | 37.44 | 39.15 | 37.26 | 39.13 | 720,547 | +1.18(+3.11%) |
Mar 12, 2008 | 38.83 | 38.97 | 37.74 | 37.95 | 859,376 | -1.12(-2.87%) |
Mar 11, 2008 | 39.50 | 39.50 | 37.45 | 39.07 | 1,196,323 | -0.68(-1.71%) |
Mar 10, 2008 | 40.40 | 40.77 | 39.59 | 39.75 | 409,173 | -0.59(-1.46%) |
Mar 07, 2008 | 40.00 | 40.80 | 39.98 | 40.34 | 276,195 | -0.06(-0.15%) |
Mar 06, 2008 | 41.20 | 41.36 | 40.40 | 40.40 | 371,076 | -1.07(-2.58%) |
Mar 05, 2008 | 41.80 | 41.80 | 40.91 | 41.47 | 412,407 | -0.17(-0.41%) |
Mar 04, 2008 | 41.74 | 41.97 | 41.31 | 41.64 | 479,582 | -0.34(-0.81%) |