Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.69 | 42.69 | 42.62 | 42.68 | 123,212 | +0.00(+0.01%) |
May 29, 2008 | 42.69 | 42.76 | 42.59 | 42.68 | 175,435 | -0.04(-0.10%) |
May 28, 2008 | 42.41 | 42.73 | 42.41 | 42.72 | 169,601 | +0.21(+0.49%) |
May 27, 2008 | 42.74 | 42.74 | 42.39 | 42.51 | 151,322 | -0.24(-0.56%) |
May 26, 2008 | 42.89 | 42.94 | 42.45 | 42.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.89 | 42.94 | 42.45 | 42.75 | 923,694 | -0.26(-0.60%) |
May 22, 2008 | 43.02 | 43.12 | 42.90 | 43.01 | 118,823 | -0.07(-0.15%) |
May 21, 2008 | 43.17 | 43.17 | 43.03 | 43.07 | 223,861 | -0.08(-0.18%) |
May 20, 2008 | 43.24 | 43.24 | 43.05 | 43.15 | 113,353 | -0.08(-0.19%) |
May 19, 2008 | 43.17 | 43.27 | 43.11 | 43.23 | 135,503 | +0.17(+0.39%) |
May 16, 2008 | 42.90 | 43.08 | 42.85 | 43.06 | 182,426 | +0.06(+0.14%) |
May 15, 2008 | 43.09 | 43.13 | 42.69 | 43.00 | 337,260 | +0.11(+0.26%) |
May 14, 2008 | 42.99 | 43.08 | 42.63 | 42.89 | 352,182 | -0.06(-0.14%) |
May 13, 2008 | 43.01 | 43.04 | 42.90 | 42.95 | 136,787 | -0.01(-0.03%) |
May 12, 2008 | 42.98 | 42.99 | 42.80 | 42.96 | 211,484 | -0.06(-0.13%) |
May 09, 2008 | 42.96 | 43.02 | 42.80 | 43.02 | 130,578 | +0.09(+0.21%) |
May 08, 2008 | 43.09 | 43.10 | 42.91 | 42.93 | 137,199 | -0.09(-0.21%) |
May 07, 2008 | 43.12 | 43.12 | 42.85 | 43.02 | 151,051 | +0.03(+0.07%) |
May 06, 2008 | 43.14 | 43.14 | 42.88 | 42.99 | 279,326 | -0.31(-0.71%) |
May 05, 2008 | 43.24 | 43.32 | 43.24 | 43.30 | 280,502 | -0.07(-0.16%) |
May 02, 2008 | 43.59 | 43.62 | 43.28 | 43.37 | 308,106 | -0.44(-1.01%) |
May 01, 2008 | 43.11 | 43.81 | 43.10 | 43.81 | 985,953 | +0.66(+1.54%) |
Apr 30, 2008 | 43.11 | 43.44 | 42.80 | 43.15 | 260,943 | +0.04(+0.10%) |
Apr 29, 2008 | 43.22 | 43.22 | 42.98 | 43.10 | 332,331 | -0.13(-0.29%) |
Apr 28, 2008 | 43.09 | 43.24 | 42.80 | 43.23 | 1,370,774 | +0.25(+0.59%) |
Apr 25, 2008 | 42.92 | 42.98 | 42.85 | 42.98 | 201,497 | +0.20(+0.48%) |
Apr 24, 2008 | 42.82 | 42.82 | 42.54 | 42.77 | 263,231 | +0.02(+0.05%) |
Apr 23, 2008 | 42.76 | 42.88 | 42.49 | 42.75 | 232,534 | +0.17(+0.39%) |
Apr 22, 2008 | 42.65 | 42.72 | 42.38 | 42.59 | 178,397 | +0.06(+0.13%) |
Apr 21, 2008 | 42.58 | 42.58 | 42.48 | 42.53 | 162,030 | -0.07(-0.16%) |
Apr 18, 2008 | 42.51 | 42.61 | 42.29 | 42.60 | 284,497 | +0.29(+0.68%) |
Apr 17, 2008 | 42.31 | 42.31 | 42.19 | 42.31 | 142,232 | +0.04(+0.10%) |
Apr 16, 2008 | 42.23 | 42.33 | 42.08 | 42.27 | 194,729 | +0.18(+0.44%) |
Apr 15, 2008 | 42.06 | 42.24 | 41.99 | 42.09 | 136,472 | -0.00(-0.01%) |
Apr 14, 2008 | 42.06 | 42.11 | 41.94 | 42.09 | 125,709 | +0.15(+0.35%) |
Apr 11, 2008 | 42.19 | 42.21 | 41.93 | 41.94 | 137,033 | -0.34(-0.80%) |
Apr 10, 2008 | 42.11 | 42.81 | 42.08 | 42.28 | 406,876 | +0.15(+0.36%) |
Apr 09, 2008 | 42.15 | 42.24 | 42.05 | 42.13 | 182,725 | -0.37(-0.87%) |
Apr 08, 2008 | 42.22 | 42.50 | 42.11 | 42.50 | 196,158 | +0.14(+0.34%) |
Apr 07, 2008 | 42.06 | 42.38 | 42.02 | 42.35 | 269,757 | +0.33(+0.80%) |
Apr 04, 2008 | 41.93 | 42.69 | 41.81 | 42.02 | 327,204 | +0.16(+0.38%) |
Apr 03, 2008 | 42.00 | 42.00 | 41.54 | 41.86 | 226,109 | -0.07(-0.18%) |
Apr 02, 2008 | 41.90 | 42.00 | 41.82 | 41.93 | 211,956 | +0.02(+0.05%) |
Apr 01, 2008 | 41.66 | 41.92 | 41.66 | 41.91 | 2,273,467 | -0.09(-0.22%) |
Mar 31, 2008 | 41.72 | 42.02 | 41.56 | 42.00 | 567,243 | +0.18(+0.44%) |
Mar 28, 2008 | 41.80 | 41.82 | 41.72 | 41.82 | 106,670 | +0.02(+0.05%) |
Mar 27, 2008 | 41.98 | 41.98 | 41.76 | 41.80 | 225,064 | -0.14(-0.33%) |
Mar 26, 2008 | 41.98 | 42.05 | 41.89 | 41.94 | 344,447 | -0.10(-0.23%) |
Mar 25, 2008 | 41.93 | 42.04 | 41.81 | 42.03 | 207,400 | +0.11(+0.26%) |
Mar 24, 2008 | 41.71 | 41.98 | 41.62 | 41.93 | 241,249 | +0.32(+0.76%) |
Mar 21, 2008 | 41.39 | 41.61 | 41.37 | 41.61 | 127,950 | +0.00(+0.00%) |
Mar 20, 2008 | 41.39 | 41.61 | 41.37 | 41.61 | 127,950 | +0.20(+0.47%) |
Mar 19, 2008 | 41.48 | 41.53 | 41.33 | 41.41 | 174,436 | +0.04(+0.10%) |
Mar 18, 2008 | 41.05 | 42.15 | 40.97 | 41.37 | 107,331 | +0.60(+1.47%) |
Mar 17, 2008 | 40.86 | 40.86 | 40.54 | 40.77 | 126,735 | -0.19(-0.47%) |
Mar 14, 2008 | 41.21 | 41.28 | 40.87 | 40.96 | 85,839 | -0.25(-0.60%) |
Mar 13, 2008 | 41.38 | 41.38 | 40.76 | 41.21 | 184,118 | -0.29(-0.70%) |
Mar 12, 2008 | 41.39 | 41.50 | 41.39 | 41.50 | 122,296 | -0.01(-0.02%) |
Mar 11, 2008 | 41.34 | 41.59 | 41.30 | 41.51 | 83,299 | +0.10(+0.25%) |
Mar 10, 2008 | 41.48 | 41.52 | 41.39 | 41.40 | 61,646 | -0.10(-0.23%) |
Mar 07, 2008 | 41.38 | 41.50 | 41.38 | 41.50 | 101,612 | -0.09(-0.21%) |
Mar 06, 2008 | 41.69 | 41.69 | 41.50 | 41.59 | 48,232 | -0.11(-0.26%) |
Mar 05, 2008 | 41.50 | 41.72 | 41.50 | 41.69 | 168,644 | +0.12(+0.28%) |
Mar 04, 2008 | 41.63 | 41.69 | 41.50 | 41.58 | 68,702 | -0.05(-0.11%) |