Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.60 | 41.09 | 39.86 | 40.59 | 9,309,594 | +0.25(+0.62%) |
May 29, 2008 | 41.20 | 41.49 | 40.24 | 40.34 | 10,999,460 | -1.23(-2.96%) |
May 28, 2008 | 40.50 | 41.62 | 40.06 | 41.57 | 11,600,077 | +1.19(+2.95%) |
May 27, 2008 | 40.18 | 40.59 | 39.75 | 40.38 | 7,587,219 | +0.13(+0.32%) |
May 26, 2008 | 40.54 | 41.00 | 39.78 | 40.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.54 | 41.00 | 39.78 | 40.25 | 12,593,854 | -0.55(-1.35%) |
May 22, 2008 | 40.92 | 41.75 | 40.76 | 40.80 | 12,574,319 | -0.90(-2.16%) |
May 21, 2008 | 43.19 | 43.61 | 41.53 | 41.70 | 12,962,479 | -1.53(-3.54%) |
May 20, 2008 | 44.08 | 44.09 | 42.26 | 43.23 | 15,140,752 | -1.36(-3.05%) |
May 19, 2008 | 43.00 | 44.77 | 42.91 | 44.59 | 25,374,784 | +1.44(+3.34%) |
May 16, 2008 | 42.92 | 43.21 | 41.83 | 43.15 | 18,425,198 | +0.41(+0.96%) |
May 15, 2008 | 42.11 | 43.75 | 41.52 | 42.74 | 13,147,917 | +0.74(+1.76%) |
May 14, 2008 | 42.20 | 42.89 | 41.70 | 42.00 | 19,110,706 | -0.12(-0.28%) |
May 13, 2008 | 41.31 | 42.50 | 41.15 | 42.12 | 21,743,640 | +0.51(+1.23%) |
May 12, 2008 | 39.22 | 41.64 | 38.92 | 41.61 | 24,171,776 | +2.57(+6.58%) |
May 09, 2008 | 39.68 | 39.69 | 38.76 | 39.04 | 10,010,428 | -0.61(-1.54%) |
May 08, 2008 | 38.61 | 39.77 | 38.61 | 39.65 | 21,946,132 | +1.56(+4.10%) |
May 07, 2008 | 38.09 | 38.61 | 37.35 | 38.09 | 17,489,596 | +0.09(+0.24%) |
May 06, 2008 | 37.47 | 38.01 | 37.03 | 38.00 | 13,732,096 | +1.11(+3.01%) |
May 05, 2008 | 36.19 | 37.01 | 35.77 | 36.89 | 9,954,425 | +0.78(+2.16%) |
May 02, 2008 | 34.95 | 36.36 | 34.85 | 36.11 | 12,082,705 | +1.39(+4.00%) |
May 01, 2008 | 34.67 | 35.27 | 33.65 | 34.72 | 15,751,467 | -0.06(-0.17%) |
Apr 30, 2008 | 34.69 | 35.24 | 34.36 | 34.78 | 9,559,466 | +0.13(+0.38%) |
Apr 29, 2008 | 35.67 | 35.70 | 34.50 | 34.65 | 9,335,183 | -1.09(-3.05%) |
Apr 28, 2008 | 35.73 | 36.23 | 35.32 | 35.74 | 7,094,101 | +0.02(+0.06%) |
Apr 25, 2008 | 34.96 | 35.79 | 34.56 | 35.72 | 6,997,855 | +0.87(+2.50%) |
Apr 24, 2008 | 35.32 | 35.54 | 34.61 | 34.85 | 9,136,146 | -0.40(-1.13%) |
Apr 23, 2008 | 35.77 | 35.89 | 35.05 | 35.25 | 6,288,071 | -0.45(-1.26%) |
Apr 22, 2008 | 36.17 | 36.31 | 35.34 | 35.70 | 7,497,378 | -0.55(-1.52%) |
Apr 21, 2008 | 36.21 | 36.43 | 35.70 | 36.25 | 5,450,763 | -0.01(-0.03%) |
Apr 18, 2008 | 36.10 | 36.49 | 35.66 | 36.26 | 8,594,025 | +0.69(+1.94%) |
Apr 17, 2008 | 35.93 | 36.37 | 35.16 | 35.57 | 7,174,699 | -0.40(-1.11%) |
Apr 16, 2008 | 35.16 | 36.01 | 35.02 | 35.97 | 8,406,110 | +1.13(+3.24%) |
Apr 15, 2008 | 34.10 | 35.21 | 34.10 | 34.84 | 8,478,080 | +0.91(+2.68%) |
Apr 14, 2008 | 35.10 | 35.10 | 33.76 | 33.93 | 13,149,831 | -1.22(-3.47%) |
Apr 11, 2008 | 35.74 | 36.15 | 34.91 | 35.15 | 11,696,013 | -0.96(-2.66%) |
Apr 10, 2008 | 36.77 | 37.11 | 35.18 | 36.11 | 15,157,293 | -0.73(-1.98%) |
Apr 09, 2008 | 37.13 | 37.52 | 36.25 | 36.84 | 12,061,712 | -0.34(-0.91%) |
Apr 08, 2008 | 36.80 | 37.63 | 36.50 | 37.18 | 16,541,264 | -0.26(-0.69%) |
Apr 07, 2008 | 39.40 | 39.44 | 37.22 | 37.44 | 18,533,666 | -1.56(-4.00%) |
Apr 04, 2008 | 38.69 | 39.06 | 37.95 | 39.00 | 13,935,182 | +0.46(+1.19%) |
Apr 03, 2008 | 36.14 | 39.19 | 36.14 | 38.54 | 22,333,972 | +2.11(+5.79%) |
Apr 02, 2008 | 36.50 | 36.54 | 36.14 | 36.43 | 9,976,439 | -0.11(-0.30%) |
Apr 01, 2008 | 36.18 | 36.54 | 35.66 | 36.54 | 11,928,299 | +0.48(+1.33%) |
Mar 31, 2008 | 36.13 | 36.33 | 35.30 | 36.06 | 12,710,867 | -0.05(-0.14%) |
Mar 28, 2008 | 35.80 | 36.28 | 34.82 | 36.11 | 12,397,351 | +0.73(+2.06%) |
Mar 27, 2008 | 36.22 | 36.54 | 35.31 | 35.38 | 12,404,265 | -0.65(-1.80%) |
Mar 26, 2008 | 35.81 | 36.26 | 35.57 | 36.03 | 14,291,154 | +0.29(+0.81%) |
Mar 25, 2008 | 35.35 | 36.04 | 35.32 | 35.74 | 10,463,404 | +0.70(+2.00%) |
Mar 24, 2008 | 34.90 | 35.55 | 34.67 | 35.04 | 14,232,635 | +0.36(+1.04%) |
Mar 21, 2008 | 35.35 | 35.62 | 33.80 | 34.68 | 23,084,708 | +0.00(+0.00%) |
Mar 20, 2008 | 35.35 | 35.62 | 33.80 | 34.68 | 23,084,608 | -0.94(-2.64%) |
Mar 19, 2008 | 38.61 | 38.76 | 35.62 | 35.62 | 15,434,224 | -2.98(-7.72%) |
Mar 18, 2008 | 37.58 | 39.67 | 37.53 | 38.60 | 21,159,030 | +1.50(+4.04%) |
Mar 17, 2008 | 37.40 | 38.01 | 35.99 | 37.10 | 14,947,774 | -1.29(-3.36%) |
Mar 14, 2008 | 38.67 | 38.85 | 36.91 | 38.39 | 16,598,413 | -0.08(-0.21%) |
Mar 13, 2008 | 37.25 | 38.75 | 36.88 | 38.47 | 16,688,355 | +0.68(+1.80%) |
Mar 12, 2008 | 37.77 | 38.33 | 37.34 | 37.79 | 16,352,083 | +0.03(+0.08%) |
Mar 11, 2008 | 36.52 | 37.82 | 36.15 | 37.76 | 21,799,868 | +2.12(+5.95%) |
Mar 10, 2008 | 36.60 | 36.68 | 35.56 | 35.64 | 15,153,983 | -0.96(-2.62%) |
Mar 07, 2008 | 37.01 | 37.90 | 36.13 | 36.60 | 17,752,476 | -1.77(-4.61%) |
Mar 06, 2008 | 38.85 | 39.28 | 38.26 | 38.37 | 11,279,803 | -0.34(-0.88%) |
Mar 05, 2008 | 38.25 | 39.15 | 38.10 | 38.71 | 11,754,602 | +0.71(+1.87%) |
Mar 04, 2008 | 37.90 | 38.94 | 37.10 | 38.00 | 15,715,542 | -0.32(-0.84%) |