Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.78 | 39.10 | 38.35 | 38.55 | 13,866,239 | +0.12(+0.31%) |
May 29, 2008 | 38.48 | 38.82 | 37.89 | 38.43 | 15,295,678 | -0.37(-0.96%) |
May 28, 2008 | 38.09 | 38.86 | 37.39 | 38.80 | 14,461,235 | +0.62(+1.62%) |
May 27, 2008 | 37.67 | 38.55 | 37.15 | 38.18 | 12,167,530 | +0.28(+0.73%) |
May 26, 2008 | 38.23 | 38.85 | 37.44 | 37.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.23 | 38.85 | 37.44 | 37.90 | 19,003,176 | -0.40(-1.06%) |
May 22, 2008 | 38.60 | 38.72 | 37.54 | 38.31 | 13,652,803 | -0.13(-0.33%) |
May 21, 2008 | 39.63 | 39.90 | 38.44 | 38.44 | 15,106,668 | -1.17(-2.96%) |
May 20, 2008 | 39.05 | 39.61 | 38.81 | 39.61 | 13,969,498 | +0.67(+1.73%) |
May 19, 2008 | 39.36 | 39.50 | 38.66 | 38.94 | 12,235,448 | -0.33(-0.83%) |
May 16, 2008 | 38.70 | 39.26 | 38.40 | 39.26 | 14,947,865 | +0.91(+2.38%) |
May 15, 2008 | 38.32 | 38.76 | 37.44 | 38.35 | 17,408,878 | +0.37(+0.98%) |
May 14, 2008 | 38.84 | 38.84 | 37.90 | 37.98 | 16,566,168 | -0.74(-1.91%) |
May 13, 2008 | 37.61 | 38.71 | 36.90 | 38.71 | 16,663,939 | +1.07(+2.85%) |
May 12, 2008 | 37.93 | 37.93 | 37.17 | 37.64 | 10,443,633 | -0.54(-1.41%) |
May 09, 2008 | 38.13 | 38.48 | 37.23 | 38.18 | 12,658,502 | +0.09(+0.23%) |
May 08, 2008 | 36.99 | 38.11 | 36.76 | 38.09 | 13,605,106 | +1.09(+2.94%) |
May 07, 2008 | 37.33 | 37.41 | 36.37 | 37.01 | 14,066,941 | -0.06(-0.17%) |
May 06, 2008 | 36.61 | 37.29 | 36.10 | 37.07 | 15,295,475 | +0.63(+1.72%) |
May 05, 2008 | 36.38 | 37.10 | 35.86 | 36.44 | 11,770,313 | +0.56(+1.55%) |
May 02, 2008 | 35.83 | 36.11 | 35.30 | 35.89 | 14,414,035 | +0.25(+0.69%) |
May 01, 2008 | 36.05 | 36.23 | 34.72 | 35.64 | 17,641,100 | -0.79(-2.16%) |
Apr 30, 2008 | 35.98 | 36.95 | 35.79 | 36.43 | 16,152,420 | +0.74(+2.07%) |
Apr 29, 2008 | 36.79 | 36.83 | 35.63 | 35.69 | 19,404,246 | -1.44(-3.89%) |
Apr 28, 2008 | 37.29 | 37.48 | 36.66 | 37.13 | 12,642,607 | -0.09(-0.23%) |
Apr 25, 2008 | 37.22 | 37.67 | 36.86 | 37.22 | 17,346,138 | +0.02(+0.06%) |
Apr 24, 2008 | 37.29 | 37.94 | 36.30 | 37.20 | 18,999,384 | -0.52(-1.37%) |
Apr 23, 2008 | 38.23 | 38.23 | 37.07 | 37.71 | 19,741,462 | -0.36(-0.94%) |
Apr 22, 2008 | 37.22 | 38.35 | 36.95 | 38.07 | 16,821,978 | +0.41(+1.10%) |
Apr 21, 2008 | 37.44 | 37.86 | 36.40 | 37.66 | 22,050,612 | +0.02(+0.06%) |
Apr 18, 2008 | 35.40 | 37.90 | 35.08 | 37.63 | 33,465,624 | +1.81(+5.05%) |
Apr 17, 2008 | 35.51 | 36.01 | 35.22 | 35.82 | 15,811,450 | +0.12(+0.33%) |
Apr 16, 2008 | 35.48 | 35.72 | 34.72 | 35.71 | 23,956,054 | +0.37(+1.06%) |
Apr 15, 2008 | 35.61 | 35.65 | 34.99 | 35.33 | 16,384,559 | +0.36(+1.02%) |
Apr 14, 2008 | 34.88 | 35.21 | 34.41 | 34.98 | 16,063,718 | +0.44(+1.29%) |
Apr 11, 2008 | 34.27 | 34.95 | 34.17 | 34.53 | 16,935,726 | -0.02(-0.05%) |
Apr 10, 2008 | 33.81 | 34.67 | 33.81 | 34.55 | 22,728,200 | +1.10(+3.27%) |
Apr 09, 2008 | 33.40 | 33.78 | 33.10 | 33.45 | 13,200,128 | +0.20(+0.60%) |
Apr 08, 2008 | 32.95 | 33.52 | 32.63 | 33.25 | 15,260,395 | +0.21(+0.65%) |
Apr 07, 2008 | 33.01 | 33.57 | 32.77 | 33.04 | 23,264,644 | +0.45(+1.39%) |
Apr 04, 2008 | 32.06 | 33.01 | 31.88 | 32.59 | 23,019,176 | +0.71(+2.22%) |
Apr 03, 2008 | 31.72 | 32.11 | 31.67 | 31.88 | 23,061,630 | +0.00(+0.00%) |
Apr 02, 2008 | 31.21 | 32.10 | 30.89 | 31.88 | 18,748,388 | +0.60(+1.93%) |
Apr 01, 2008 | 31.26 | 31.45 | 30.60 | 31.28 | 19,563,622 | +0.07(+0.23%) |
Mar 31, 2008 | 31.14 | 31.72 | 30.71 | 31.21 | 18,599,214 | +0.10(+0.31%) |
Mar 28, 2008 | 31.11 | 31.48 | 30.67 | 31.11 | 15,737,688 | -0.15(-0.48%) |
Mar 27, 2008 | 31.20 | 31.60 | 30.99 | 31.26 | 24,267,776 | +0.34(+1.10%) |
Mar 26, 2008 | 29.60 | 31.03 | 29.60 | 30.92 | 25,997,928 | +1.21(+4.06%) |
Mar 25, 2008 | 29.16 | 30.14 | 29.16 | 29.72 | 17,868,436 | +0.65(+2.24%) |
Mar 24, 2008 | 28.81 | 29.62 | 28.79 | 29.06 | 16,062,387 | +0.32(+1.10%) |
Mar 21, 2008 | 28.18 | 28.92 | 27.89 | 28.75 | 23,692,394 | +0.00(+0.00%) |
Mar 20, 2008 | 28.18 | 28.92 | 27.89 | 28.75 | 23,692,394 | +0.28(+0.98%) |
Mar 19, 2008 | 29.66 | 29.85 | 28.42 | 28.47 | 23,277,286 | -1.39(-4.65%) |
Mar 18, 2008 | 29.54 | 29.86 | 29.37 | 29.86 | 27,478,694 | +0.82(+2.81%) |
Mar 17, 2008 | 29.36 | 29.89 | 28.79 | 29.04 | 27,650,830 | -1.43(-4.69%) |
Mar 14, 2008 | 30.80 | 30.86 | 29.68 | 30.47 | 15,816,503 | -0.13(-0.44%) |
Mar 13, 2008 | 29.79 | 30.84 | 29.33 | 30.60 | 20,547,410 | +0.52(+1.71%) |
Mar 12, 2008 | 30.43 | 30.68 | 29.90 | 30.09 | 12,946,729 | -0.36(-1.17%) |
Mar 11, 2008 | 29.95 | 30.50 | 29.72 | 30.45 | 16,619,347 | +1.10(+3.76%) |
Mar 10, 2008 | 30.11 | 30.33 | 29.22 | 29.34 | 21,098,618 | -0.80(-2.66%) |
Mar 07, 2008 | 30.39 | 30.71 | 29.85 | 30.14 | 14,167,533 | -0.52(-1.68%) |
Mar 06, 2008 | 30.94 | 31.20 | 30.53 | 30.66 | 20,385,996 | -0.49(-1.58%) |
Mar 05, 2008 | 30.63 | 31.29 | 30.47 | 31.15 | 20,971,554 | +0.83(+2.75%) |
Mar 04, 2008 | 30.25 | 30.65 | 29.81 | 30.32 | 17,766,574 | -0.28(-0.91%) |