Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.99 | 37.39 | 36.41 | 36.78 | 9,791,224 | -0.35(-0.95%) |
May 29, 2008 | 37.08 | 37.53 | 36.49 | 37.14 | 8,631,972 | +0.05(+0.12%) |
May 28, 2008 | 37.37 | 37.55 | 36.23 | 37.09 | 9,700,168 | -0.05(-0.14%) |
May 27, 2008 | 36.29 | 37.49 | 36.29 | 37.14 | 8,014,770 | +0.86(+2.36%) |
May 26, 2008 | 37.01 | 37.06 | 36.10 | 36.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.01 | 37.06 | 36.10 | 36.29 | 7,903,891 | -1.11(-2.96%) |
May 22, 2008 | 36.65 | 37.78 | 36.20 | 37.40 | 7,677,218 | +0.72(+1.96%) |
May 21, 2008 | 38.03 | 38.50 | 36.52 | 36.68 | 11,149,417 | -1.36(-3.58%) |
May 20, 2008 | 38.87 | 38.87 | 37.61 | 38.04 | 14,116,824 | -1.49(-3.77%) |
May 19, 2008 | 39.57 | 41.10 | 39.31 | 39.53 | 7,749,364 | +0.05(+0.12%) |
May 16, 2008 | 40.28 | 40.31 | 38.92 | 39.48 | 7,887,456 | -0.80(-1.99%) |
May 15, 2008 | 39.12 | 40.42 | 38.99 | 40.28 | 9,873,467 | +1.11(+2.83%) |
May 14, 2008 | 39.82 | 40.13 | 39.04 | 39.18 | 7,628,354 | -0.38(-0.97%) |
May 13, 2008 | 40.75 | 41.08 | 39.38 | 39.56 | 10,728,614 | -1.66(-4.02%) |
May 12, 2008 | 40.61 | 41.55 | 40.10 | 41.22 | 7,203,118 | +0.77(+1.91%) |
May 09, 2008 | 40.72 | 41.57 | 40.19 | 40.45 | 7,614,980 | -0.65(-1.58%) |
May 08, 2008 | 41.50 | 41.57 | 40.27 | 41.10 | 8,332,633 | -0.34(-0.81%) |
May 07, 2008 | 42.88 | 43.19 | 41.25 | 41.43 | 11,296,329 | -1.35(-3.15%) |
May 06, 2008 | 41.55 | 43.56 | 41.13 | 42.78 | 9,120,105 | +0.43(+1.01%) |
May 05, 2008 | 41.68 | 43.38 | 41.66 | 42.35 | 6,753,024 | +0.13(+0.31%) |
May 02, 2008 | 43.42 | 44.09 | 41.79 | 42.22 | 13,026,215 | -0.45(-1.06%) |
May 01, 2008 | 40.54 | 42.73 | 40.14 | 42.67 | 8,539,084 | +2.16(+5.32%) |
Apr 30, 2008 | 41.15 | 41.39 | 40.17 | 40.51 | 17,747,492 | -0.47(-1.14%) |
Apr 29, 2008 | 41.05 | 41.86 | 40.44 | 40.98 | 8,241,848 | -0.16(-0.39%) |
Apr 28, 2008 | 39.14 | 41.72 | 38.44 | 41.14 | 16,377,668 | +2.22(+5.72%) |
Apr 25, 2008 | 37.69 | 39.06 | 37.25 | 38.92 | 8,547,071 | +1.88(+5.08%) |
Apr 24, 2008 | 35.08 | 37.23 | 35.06 | 37.04 | 8,546,291 | +1.90(+5.41%) |
Apr 23, 2008 | 35.67 | 35.77 | 34.41 | 35.14 | 9,414,927 | -0.32(-0.89%) |
Apr 22, 2008 | 36.35 | 36.58 | 35.13 | 35.45 | 8,932,800 | -1.13(-3.09%) |
Apr 21, 2008 | 35.82 | 36.99 | 35.77 | 36.59 | 11,179,487 | +0.50(+1.38%) |
Apr 18, 2008 | 38.19 | 38.99 | 35.79 | 36.09 | 20,144,968 | -1.17(-3.14%) |
Apr 17, 2008 | 35.09 | 37.76 | 34.74 | 37.26 | 15,303,565 | +1.90(+5.38%) |
Apr 16, 2008 | 36.11 | 36.22 | 35.09 | 35.35 | 14,399,967 | +0.21(+0.61%) |
Apr 15, 2008 | 36.20 | 37.30 | 35.08 | 35.14 | 12,703,434 | -0.88(-2.44%) |
Apr 14, 2008 | 36.51 | 36.69 | 35.58 | 36.02 | 10,296,706 | -0.90(-2.44%) |
Apr 11, 2008 | 36.78 | 38.26 | 36.60 | 36.92 | 11,718,915 | -1.01(-2.66%) |
Apr 10, 2008 | 37.99 | 38.76 | 37.23 | 37.93 | 12,780,889 | -0.77(-1.99%) |
Apr 09, 2008 | 40.84 | 40.90 | 38.30 | 38.70 | 13,079,256 | -2.20(-5.38%) |
Apr 08, 2008 | 39.98 | 41.28 | 39.56 | 40.90 | 8,347,233 | +0.34(+0.85%) |
Apr 07, 2008 | 39.75 | 42.03 | 39.52 | 40.56 | 11,391,225 | +1.37(+3.49%) |
Apr 04, 2008 | 40.14 | 40.71 | 38.92 | 39.19 | 10,365,508 | -1.31(-3.25%) |
Apr 03, 2008 | 39.33 | 40.66 | 39.05 | 40.51 | 10,000,997 | -0.15(-0.36%) |
Apr 02, 2008 | 41.03 | 42.04 | 40.14 | 40.65 | 9,337,840 | -0.23(-0.56%) |
Apr 01, 2008 | 38.61 | 40.95 | 38.61 | 40.88 | 10,718,651 | +3.26(+8.65%) |
Mar 31, 2008 | 37.28 | 38.37 | 36.69 | 37.62 | 6,952,381 | +0.18(+0.47%) |
Mar 28, 2008 | 38.92 | 39.27 | 37.15 | 37.45 | 8,622,553 | -1.13(-2.93%) |
Mar 27, 2008 | 39.60 | 40.12 | 38.09 | 38.58 | 10,779,612 | -0.60(-1.52%) |
Mar 26, 2008 | 39.70 | 40.12 | 38.99 | 39.18 | 11,625,223 | -1.38(-3.39%) |
Mar 25, 2008 | 40.37 | 41.29 | 38.99 | 40.55 | 13,516,040 | -0.99(-2.39%) |
Mar 24, 2008 | 41.52 | 43.91 | 40.60 | 41.55 | 13,874,501 | +0.84(+2.07%) |
Mar 21, 2008 | 37.78 | 41.24 | 37.78 | 40.71 | 17,679,120 | +0.00(+0.00%) |
Mar 20, 2008 | 37.78 | 41.24 | 37.78 | 40.71 | 17,679,120 | +2.90(+7.66%) |
Mar 19, 2008 | 39.48 | 41.63 | 37.46 | 37.81 | 15,948,567 | -1.55(-3.94%) |
Mar 18, 2008 | 37.62 | 39.43 | 36.94 | 39.36 | 18,345,994 | +3.08(+8.49%) |
Mar 17, 2008 | 33.77 | 37.05 | 33.71 | 36.28 | 15,954,488 | -0.31(-0.84%) |
Mar 14, 2008 | 38.24 | 39.16 | 35.85 | 36.59 | 14,744,930 | -1.28(-3.39%) |
Mar 13, 2008 | 35.55 | 38.34 | 34.94 | 37.87 | 22,540,796 | +1.44(+3.97%) |
Mar 12, 2008 | 35.45 | 38.80 | 35.45 | 36.42 | 23,189,048 | +0.71(+1.99%) |
Mar 11, 2008 | 34.28 | 35.74 | 32.56 | 35.71 | 18,910,718 | +4.17(+13.23%) |
Mar 10, 2008 | 33.24 | 33.41 | 31.15 | 31.54 | 11,328,097 | -1.61(-4.84%) |
Mar 07, 2008 | 32.17 | 33.96 | 31.88 | 33.15 | 12,887,806 | +0.66(+2.02%) |
Mar 06, 2008 | 33.41 | 33.67 | 32.37 | 32.49 | 10,503,512 | -1.39(-4.11%) |
Mar 05, 2008 | 35.02 | 35.64 | 33.63 | 33.88 | 9,624,947 | -0.84(-2.42%) |
Mar 04, 2008 | 34.12 | 35.11 | 32.98 | 34.72 | 15,144,420 | +0.34(+1.00%) |