Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 41.25 | 42.03 | 41.09 | 42.03 | 53,718,184 | +0.97(+2.35%) |
May 29, 2008 | 41.62 | 41.82 | 40.87 | 41.06 | 35,662,064 | -0.72(-1.73%) |
May 28, 2008 | 40.64 | 41.79 | 40.57 | 41.79 | 30,929,454 | +0.84(+2.06%) |
May 27, 2008 | 40.93 | 41.06 | 40.48 | 40.94 | 30,458,552 | -0.32(-0.78%) |
May 26, 2008 | 41.71 | 41.85 | 40.87 | 41.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.71 | 41.85 | 40.87 | 41.26 | 37,683,472 | -0.27(-0.65%) |
May 22, 2008 | 41.80 | 42.19 | 41.20 | 41.53 | 44,377,500 | -0.37(-0.89%) |
May 21, 2008 | 42.30 | 42.92 | 41.79 | 41.91 | 47,893,448 | -0.33(-0.77%) |
May 20, 2008 | 42.16 | 42.50 | 42.01 | 42.23 | 35,177,700 | +0.38(+0.92%) |
May 19, 2008 | 41.70 | 42.23 | 41.59 | 41.85 | 24,305,888 | +0.33(+0.78%) |
May 16, 2008 | 40.55 | 41.60 | 40.52 | 41.52 | 37,073,352 | +1.21(+2.99%) |
May 15, 2008 | 40.37 | 40.58 | 39.64 | 40.32 | 28,834,324 | +0.35(+0.87%) |
May 14, 2008 | 40.08 | 40.62 | 39.87 | 39.97 | 31,718,416 | -0.04(-0.09%) |
May 13, 2008 | 39.91 | 40.34 | 39.68 | 40.01 | 27,123,626 | +0.01(+0.03%) |
May 12, 2008 | 39.94 | 40.09 | 39.56 | 39.99 | 21,014,974 | -0.05(-0.14%) |
May 09, 2008 | 40.41 | 40.45 | 39.63 | 40.05 | 24,310,936 | -0.33(-0.83%) |
May 08, 2008 | 39.73 | 40.41 | 39.67 | 40.38 | 30,034,232 | +0.70(+1.75%) |
May 07, 2008 | 40.08 | 40.35 | 39.55 | 39.69 | 34,237,480 | -0.37(-0.94%) |
May 06, 2008 | 39.50 | 40.22 | 39.42 | 40.06 | 37,082,164 | +0.70(+1.79%) |
May 05, 2008 | 39.28 | 39.73 | 39.26 | 39.36 | 18,409,658 | +0.14(+0.35%) |
May 02, 2008 | 39.20 | 39.50 | 38.92 | 39.22 | 19,844,852 | +0.11(+0.28%) |
May 01, 2008 | 38.48 | 39.24 | 38.02 | 39.11 | 33,701,824 | +0.22(+0.57%) |
Apr 30, 2008 | 38.69 | 39.13 | 38.51 | 38.89 | 28,452,482 | +0.32(+0.82%) |
Apr 29, 2008 | 38.01 | 38.78 | 38.01 | 38.58 | 30,147,028 | +0.46(+1.20%) |
Apr 28, 2008 | 37.76 | 38.34 | 37.76 | 38.12 | 24,883,724 | +0.39(+1.04%) |
Apr 25, 2008 | 37.71 | 38.01 | 37.54 | 37.73 | 23,805,918 | +0.31(+0.82%) |
Apr 24, 2008 | 37.75 | 37.97 | 37.18 | 37.42 | 31,712,352 | -0.72(-1.89%) |
Apr 23, 2008 | 38.36 | 38.43 | 37.91 | 38.14 | 22,222,784 | -0.18(-0.47%) |
Apr 22, 2008 | 38.01 | 38.46 | 37.93 | 38.32 | 19,762,278 | +0.25(+0.65%) |
Apr 21, 2008 | 37.87 | 38.29 | 37.72 | 38.08 | 19,270,834 | +0.20(+0.54%) |
Apr 18, 2008 | 37.54 | 37.92 | 37.21 | 37.87 | 23,922,106 | +0.49(+1.30%) |
Apr 17, 2008 | 36.89 | 37.65 | 36.85 | 37.39 | 18,516,002 | +0.00(+0.00%) |
Apr 16, 2008 | 36.74 | 37.44 | 36.74 | 37.39 | 23,806,246 | +0.71(+1.93%) |
Apr 15, 2008 | 36.23 | 36.77 | 36.17 | 36.68 | 25,752,388 | +0.65(+1.79%) |
Apr 14, 2008 | 35.55 | 36.22 | 35.48 | 36.03 | 19,284,690 | +0.55(+1.55%) |
Apr 11, 2008 | 35.75 | 35.93 | 35.46 | 35.48 | 13,894,906 | -0.33(-0.92%) |
Apr 10, 2008 | 35.93 | 36.12 | 35.43 | 35.81 | 22,043,858 | -0.05(-0.14%) |
Apr 09, 2008 | 35.97 | 36.40 | 35.80 | 35.86 | 20,465,756 | -0.02(-0.05%) |
Apr 08, 2008 | 35.30 | 35.97 | 35.30 | 35.88 | 14,412,280 | +0.26(+0.72%) |
Apr 07, 2008 | 35.89 | 36.19 | 35.51 | 35.62 | 18,028,664 | +0.04(+0.11%) |
Apr 04, 2008 | 35.51 | 35.91 | 35.49 | 35.58 | 16,018,451 | +0.19(+0.55%) |
Apr 03, 2008 | 35.21 | 35.98 | 35.13 | 35.39 | 19,658,134 | -0.18(-0.50%) |
Apr 02, 2008 | 35.09 | 35.82 | 34.76 | 35.56 | 18,726,918 | +0.47(+1.35%) |
Apr 01, 2008 | 34.18 | 35.11 | 34.09 | 35.09 | 19,005,528 | +0.68(+1.98%) |
Mar 31, 2008 | 34.24 | 34.62 | 34.04 | 34.41 | 21,851,144 | +0.24(+0.71%) |
Mar 28, 2008 | 34.43 | 34.55 | 33.87 | 34.16 | 18,063,846 | -0.03(-0.08%) |
Mar 27, 2008 | 34.78 | 35.15 | 34.14 | 34.19 | 22,685,418 | -0.26(-0.76%) |
Mar 26, 2008 | 33.93 | 34.59 | 33.64 | 34.45 | 36,324,120 | +0.80(+2.39%) |
Mar 25, 2008 | 34.20 | 34.25 | 33.38 | 33.65 | 35,625,704 | -0.48(-1.42%) |
Mar 24, 2008 | 33.86 | 34.66 | 33.59 | 34.13 | 20,258,752 | +0.35(+1.03%) |
Mar 21, 2008 | 32.84 | 33.87 | 32.32 | 33.78 | 44,824,064 | -0.00(-0.00%) |
Mar 20, 2008 | 32.84 | 33.87 | 32.32 | 33.78 | 44,821,628 | +0.55(+1.66%) |
Mar 19, 2008 | 34.77 | 35.66 | 33.12 | 33.23 | 34,066,452 | -2.10(-5.95%) |
Mar 18, 2008 | 34.97 | 35.34 | 34.52 | 35.34 | 25,407,032 | +1.08(+3.15%) |
Mar 17, 2008 | 34.13 | 34.71 | 33.74 | 34.26 | 35,636,264 | -0.73(-2.08%) |
Mar 14, 2008 | 35.43 | 35.68 | 34.38 | 34.98 | 28,138,266 | -0.24(-0.68%) |
Mar 13, 2008 | 34.83 | 35.53 | 34.79 | 35.22 | 36,103,808 | -0.14(-0.38%) |
Mar 12, 2008 | 35.66 | 35.78 | 35.09 | 35.36 | 27,510,558 | -0.53(-1.48%) |
Mar 11, 2008 | 35.75 | 36.08 | 34.97 | 35.89 | 35,067,168 | +0.97(+2.78%) |
Mar 10, 2008 | 35.44 | 35.61 | 34.86 | 34.92 | 29,830,890 | -0.46(-1.29%) |
Mar 07, 2008 | 36.00 | 36.12 | 35.11 | 35.38 | 29,446,020 | -0.80(-2.22%) |
Mar 06, 2008 | 37.20 | 37.31 | 36.12 | 36.18 | 24,401,632 | -1.12(-3.01%) |
Mar 05, 2008 | 36.85 | 37.71 | 36.55 | 37.30 | 29,304,138 | +0.51(+1.39%) |
Mar 04, 2008 | 37.25 | 37.56 | 36.06 | 36.79 | 37,218,660 | -0.88(-2.33%) |