Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.69 | 39.11 | 38.08 | 38.48 | 9,360,659 | -0.37(-0.95%) |
May 29, 2008 | 38.79 | 39.26 | 38.17 | 38.84 | 8,252,385 | +0.05(+0.12%) |
May 28, 2008 | 39.09 | 39.28 | 37.89 | 38.80 | 9,273,608 | -0.06(-0.14%) |
May 27, 2008 | 37.96 | 39.21 | 37.96 | 38.85 | 7,662,324 | +0.90(+2.36%) |
May 26, 2008 | 38.72 | 38.76 | 37.76 | 37.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.72 | 38.76 | 37.76 | 37.96 | 7,556,321 | -1.16(-2.96%) |
May 22, 2008 | 38.34 | 39.52 | 37.86 | 39.12 | 7,339,616 | +0.75(+1.96%) |
May 21, 2008 | 39.78 | 40.27 | 38.20 | 38.36 | 10,659,127 | -1.42(-3.58%) |
May 20, 2008 | 40.66 | 40.66 | 39.34 | 39.79 | 13,496,044 | -1.56(-3.77%) |
May 19, 2008 | 41.39 | 42.99 | 41.11 | 41.35 | 7,408,590 | +0.05(+0.12%) |
May 16, 2008 | 42.13 | 42.16 | 40.71 | 41.30 | 7,540,609 | -0.84(-1.99%) |
May 15, 2008 | 40.91 | 42.28 | 40.79 | 42.14 | 9,439,286 | +1.16(+2.83%) |
May 14, 2008 | 41.65 | 41.98 | 40.83 | 40.98 | 7,292,901 | -0.40(-0.97%) |
May 13, 2008 | 42.63 | 42.97 | 41.19 | 41.38 | 10,256,829 | -1.74(-4.02%) |
May 12, 2008 | 42.47 | 43.46 | 41.95 | 43.11 | 6,886,364 | +0.81(+1.91%) |
May 09, 2008 | 42.59 | 43.48 | 42.04 | 42.31 | 7,280,115 | -0.68(-1.58%) |
May 08, 2008 | 43.41 | 43.48 | 42.12 | 42.99 | 7,966,210 | -0.35(-0.81%) |
May 07, 2008 | 44.86 | 45.18 | 43.15 | 43.34 | 10,799,578 | -1.41(-3.15%) |
May 06, 2008 | 43.47 | 45.57 | 43.02 | 44.74 | 8,719,053 | +0.45(+1.01%) |
May 05, 2008 | 43.60 | 45.38 | 43.58 | 44.30 | 6,456,063 | +0.14(+0.31%) |
May 02, 2008 | 45.42 | 46.12 | 43.71 | 44.16 | 12,453,394 | -0.47(-1.06%) |
May 01, 2008 | 42.40 | 44.70 | 41.99 | 44.63 | 8,163,582 | +2.25(+5.32%) |
Apr 30, 2008 | 43.04 | 43.30 | 42.02 | 42.38 | 16,967,054 | -0.49(-1.14%) |
Apr 29, 2008 | 42.94 | 43.78 | 42.30 | 42.87 | 7,879,417 | -0.17(-0.39%) |
Apr 28, 2008 | 40.94 | 43.64 | 40.21 | 43.03 | 15,657,468 | +2.33(+5.72%) |
Apr 25, 2008 | 39.43 | 40.86 | 38.96 | 40.71 | 8,171,217 | +1.97(+5.08%) |
Apr 24, 2008 | 36.69 | 38.94 | 36.68 | 38.74 | 8,170,472 | +1.99(+5.41%) |
Apr 23, 2008 | 37.31 | 37.42 | 36.00 | 36.75 | 9,000,911 | -0.33(-0.89%) |
Apr 22, 2008 | 38.02 | 38.26 | 36.75 | 37.08 | 8,539,985 | -1.18(-3.09%) |
Apr 21, 2008 | 37.47 | 38.69 | 37.42 | 38.27 | 10,687,875 | +0.52(+1.38%) |
Apr 18, 2008 | 39.95 | 40.78 | 37.44 | 37.75 | 19,259,104 | -1.22(-3.14%) |
Apr 17, 2008 | 36.71 | 39.50 | 36.33 | 38.97 | 14,630,598 | +1.99(+5.38%) |
Apr 16, 2008 | 37.77 | 37.88 | 36.70 | 36.98 | 13,766,736 | +0.22(+0.61%) |
Apr 15, 2008 | 37.86 | 39.02 | 36.69 | 36.76 | 12,144,807 | -0.92(-2.44%) |
Apr 14, 2008 | 38.19 | 38.38 | 37.21 | 37.68 | 9,843,913 | -0.94(-2.44%) |
Apr 11, 2008 | 38.48 | 40.02 | 38.28 | 38.62 | 11,203,582 | -1.06(-2.66%) |
Apr 10, 2008 | 39.74 | 40.54 | 38.95 | 39.68 | 12,218,856 | -0.81(-1.99%) |
Apr 09, 2008 | 42.71 | 42.78 | 40.07 | 40.48 | 12,504,102 | -2.30(-5.38%) |
Apr 08, 2008 | 41.82 | 43.18 | 41.38 | 42.79 | 7,980,167 | +0.36(+0.85%) |
Apr 07, 2008 | 41.58 | 43.96 | 41.34 | 42.43 | 10,890,301 | +1.43(+3.49%) |
Apr 04, 2008 | 41.99 | 42.58 | 40.71 | 40.99 | 9,909,690 | -1.38(-3.25%) |
Apr 03, 2008 | 41.14 | 42.53 | 40.84 | 42.37 | 9,561,208 | -0.15(-0.36%) |
Apr 02, 2008 | 42.91 | 43.98 | 41.99 | 42.52 | 8,927,213 | -0.24(-0.56%) |
Apr 01, 2008 | 40.39 | 42.83 | 40.39 | 42.76 | 10,247,304 | +3.41(+8.65%) |
Mar 31, 2008 | 39.00 | 40.13 | 38.38 | 39.36 | 6,646,653 | +0.18(+0.47%) |
Mar 28, 2008 | 40.71 | 41.07 | 38.86 | 39.17 | 8,243,380 | -1.18(-2.93%) |
Mar 27, 2008 | 41.43 | 41.96 | 39.84 | 40.35 | 10,305,584 | -0.62(-1.52%) |
Mar 26, 2008 | 41.52 | 41.96 | 40.78 | 40.98 | 11,114,010 | -1.44(-3.39%) |
Mar 25, 2008 | 42.23 | 43.19 | 40.79 | 42.42 | 12,921,679 | -1.04(-2.39%) |
Mar 24, 2008 | 43.43 | 45.93 | 42.47 | 43.46 | 13,264,377 | +0.88(+2.07%) |
Mar 21, 2008 | 39.52 | 43.14 | 39.52 | 42.58 | 16,901,690 | +0.00(+0.00%) |
Mar 20, 2008 | 39.52 | 43.14 | 39.52 | 42.58 | 16,901,690 | +3.03(+7.66%) |
Mar 19, 2008 | 41.30 | 43.55 | 39.19 | 39.55 | 15,247,237 | -1.62(-3.94%) |
Mar 18, 2008 | 39.35 | 41.24 | 38.64 | 41.17 | 17,539,238 | +3.22(+8.49%) |
Mar 17, 2008 | 35.33 | 38.76 | 35.26 | 37.95 | 15,252,897 | -0.32(-0.84%) |
Mar 14, 2008 | 40.00 | 40.96 | 37.50 | 38.27 | 14,096,529 | -1.34(-3.39%) |
Mar 13, 2008 | 37.18 | 40.11 | 36.55 | 39.61 | 21,549,576 | +1.51(+3.97%) |
Mar 12, 2008 | 37.08 | 40.59 | 37.08 | 38.10 | 22,169,322 | +0.74(+1.99%) |
Mar 11, 2008 | 35.86 | 37.38 | 34.05 | 37.36 | 18,079,128 | +4.37(+13.23%) |
Mar 10, 2008 | 34.77 | 34.94 | 32.58 | 32.99 | 10,829,949 | -1.68(-4.84%) |
Mar 07, 2008 | 33.65 | 35.52 | 33.34 | 34.67 | 12,321,071 | +0.69(+2.02%) |
Mar 06, 2008 | 34.94 | 35.22 | 33.85 | 33.98 | 10,041,626 | -1.46(-4.11%) |
Mar 05, 2008 | 36.63 | 37.28 | 35.17 | 35.44 | 9,201,695 | -0.88(-2.42%) |
Mar 04, 2008 | 35.69 | 36.72 | 34.50 | 36.32 | 14,478,452 | +0.36(+1.00%) |