Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.26 | 42.93 | 42.00 | 42.60 | 20,335,506 | +0.93(+2.24%) |
May 29, 2008 | 43.45 | 43.62 | 41.56 | 41.67 | 34,876,136 | -2.40(-5.44%) |
May 28, 2008 | 42.80 | 44.07 | 42.12 | 44.07 | 22,364,950 | +0.75(+1.74%) |
May 27, 2008 | 42.72 | 43.41 | 42.24 | 43.31 | 22,555,426 | +0.17(+0.38%) |
May 26, 2008 | 43.82 | 43.84 | 42.35 | 43.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.82 | 43.84 | 42.35 | 43.15 | 22,252,534 | -0.70(-1.60%) |
May 22, 2008 | 44.74 | 45.59 | 42.94 | 43.85 | 29,099,356 | -0.55(-1.24%) |
May 21, 2008 | 46.39 | 46.85 | 44.24 | 44.40 | 30,442,018 | -1.94(-4.20%) |
May 20, 2008 | 45.45 | 46.39 | 44.63 | 46.34 | 27,790,992 | +0.38(+0.83%) |
May 19, 2008 | 45.83 | 46.76 | 45.29 | 45.96 | 34,962,416 | +0.24(+0.52%) |
May 16, 2008 | 44.43 | 45.84 | 44.20 | 45.72 | 32,955,076 | +1.75(+3.98%) |
May 15, 2008 | 43.19 | 44.16 | 43.08 | 43.97 | 28,147,072 | +1.55(+3.66%) |
May 14, 2008 | 43.45 | 43.96 | 42.34 | 42.42 | 22,555,698 | -0.79(-1.83%) |
May 13, 2008 | 41.73 | 43.30 | 41.37 | 43.21 | 23,836,164 | +0.99(+2.35%) |
May 12, 2008 | 41.72 | 42.43 | 41.11 | 42.22 | 20,519,132 | +0.16(+0.39%) |
May 09, 2008 | 43.16 | 43.22 | 41.26 | 42.06 | 21,077,700 | -1.42(-3.26%) |
May 08, 2008 | 42.66 | 43.96 | 42.40 | 43.47 | 27,580,068 | +1.37(+3.24%) |
May 07, 2008 | 42.89 | 43.75 | 41.91 | 42.11 | 24,059,108 | -1.09(-2.52%) |
May 06, 2008 | 42.03 | 43.68 | 42.03 | 43.20 | 25,391,832 | +0.49(+1.15%) |
May 05, 2008 | 42.33 | 42.98 | 41.97 | 42.71 | 25,136,130 | +2.12(+5.23%) |
May 02, 2008 | 39.95 | 40.90 | 39.35 | 40.59 | 33,352,064 | +0.84(+2.10%) |
May 01, 2008 | 41.05 | 41.53 | 39.05 | 39.75 | 42,234,676 | -2.13(-5.09%) |
Apr 30, 2008 | 40.98 | 42.41 | 40.67 | 41.88 | 25,949,958 | +1.12(+2.74%) |
Apr 29, 2008 | 41.79 | 42.11 | 40.60 | 40.77 | 22,948,142 | -1.87(-4.39%) |
Apr 28, 2008 | 42.74 | 43.90 | 42.52 | 42.64 | 25,913,828 | -0.43(-1.01%) |
Apr 25, 2008 | 41.53 | 43.31 | 40.60 | 43.07 | 26,223,910 | +1.61(+3.88%) |
Apr 24, 2008 | 42.46 | 42.71 | 41.16 | 41.46 | 27,996,284 | -1.09(-2.56%) |
Apr 23, 2008 | 45.01 | 45.39 | 42.53 | 42.55 | 45,065,532 | -1.13(-2.60%) |
Apr 22, 2008 | 43.34 | 44.65 | 42.95 | 43.69 | 40,139,556 | +1.29(+3.05%) |
Apr 21, 2008 | 41.97 | 42.52 | 41.49 | 42.39 | 21,143,806 | +0.46(+1.10%) |
Apr 18, 2008 | 40.94 | 41.97 | 40.55 | 41.93 | 27,671,400 | +0.45(+1.09%) |
Apr 17, 2008 | 40.99 | 42.25 | 40.59 | 41.48 | 25,749,670 | -0.21(-0.49%) |
Apr 16, 2008 | 39.95 | 41.71 | 39.72 | 41.69 | 36,275,076 | +2.84(+7.32%) |
Apr 15, 2008 | 39.44 | 39.84 | 38.31 | 38.84 | 31,395,422 | +0.04(+0.10%) |
Apr 14, 2008 | 39.17 | 39.33 | 38.33 | 38.80 | 21,476,096 | -0.30(-0.77%) |
Apr 11, 2008 | 39.58 | 40.41 | 38.99 | 39.11 | 22,345,032 | -1.27(-3.14%) |
Apr 10, 2008 | 40.59 | 40.72 | 39.28 | 40.37 | 25,417,270 | -0.06(-0.15%) |
Apr 09, 2008 | 39.81 | 40.80 | 39.61 | 40.43 | 29,987,488 | +0.76(+1.91%) |
Apr 08, 2008 | 38.84 | 40.04 | 38.71 | 39.67 | 27,761,488 | +0.27(+0.68%) |
Apr 07, 2008 | 40.27 | 41.07 | 38.91 | 39.40 | 38,364,292 | -0.25(-0.62%) |
Apr 04, 2008 | 38.31 | 39.86 | 38.31 | 39.65 | 37,573,960 | +1.47(+3.86%) |
Apr 03, 2008 | 36.41 | 38.60 | 36.36 | 38.18 | 46,589,052 | +1.46(+3.97%) |
Apr 02, 2008 | 36.30 | 36.94 | 36.16 | 36.72 | 26,158,286 | +0.77(+2.15%) |
Apr 01, 2008 | 34.71 | 36.00 | 34.24 | 35.95 | 30,562,582 | +0.52(+1.47%) |
Mar 31, 2008 | 35.62 | 36.25 | 34.76 | 35.43 | 40,684,600 | -0.14(-0.39%) |
Mar 28, 2008 | 35.88 | 36.28 | 35.44 | 35.57 | 19,362,666 | -0.82(-2.25%) |
Mar 27, 2008 | 36.50 | 36.80 | 35.65 | 36.38 | 51,625,240 | +0.51(+1.42%) |
Mar 26, 2008 | 35.23 | 36.30 | 34.51 | 35.88 | 44,201,212 | +1.85(+5.44%) |
Mar 25, 2008 | 33.51 | 34.41 | 33.27 | 34.02 | 35,635,916 | +1.34(+4.11%) |
Mar 24, 2008 | 32.56 | 33.83 | 32.45 | 32.68 | 25,881,222 | +0.62(+1.93%) |
Mar 21, 2008 | 31.30 | 33.05 | 30.41 | 32.06 | 58,099,036 | +0.00(+0.00%) |
Mar 20, 2008 | 31.30 | 33.05 | 30.41 | 32.06 | 58,097,408 | -0.19(-0.59%) |
Mar 19, 2008 | 36.01 | 36.17 | 32.25 | 32.25 | 59,790,392 | -4.08(-11.24%) |
Mar 18, 2008 | 35.85 | 36.57 | 35.34 | 36.34 | 36,121,688 | +1.50(+4.31%) |
Mar 17, 2008 | 35.31 | 36.45 | 34.11 | 34.83 | 54,758,456 | -2.58(-6.89%) |
Mar 14, 2008 | 38.42 | 38.82 | 36.54 | 37.41 | 32,077,706 | -0.66(-1.72%) |
Mar 13, 2008 | 37.34 | 38.27 | 36.75 | 38.07 | 33,912,728 | +0.56(+1.48%) |
Mar 12, 2008 | 37.11 | 38.25 | 37.06 | 37.51 | 29,192,720 | +0.15(+0.40%) |
Mar 11, 2008 | 35.79 | 37.47 | 35.21 | 37.36 | 37,785,396 | +2.76(+7.98%) |
Mar 10, 2008 | 36.17 | 36.34 | 34.56 | 34.60 | 37,221,328 | -2.18(-5.92%) |
Mar 07, 2008 | 37.41 | 37.91 | 36.20 | 36.78 | 46,200,844 | -1.64(-4.27%) |
Mar 06, 2008 | 38.38 | 39.05 | 37.75 | 38.42 | 42,259,688 | +0.10(+0.25%) |
Mar 05, 2008 | 36.93 | 38.57 | 36.91 | 38.32 | 36,441,408 | +1.90(+5.21%) |
Mar 04, 2008 | 37.57 | 38.17 | 35.58 | 36.43 | 37,819,192 | -1.66(-4.37%) |