Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.99 | 37.38 | 36.40 | 36.78 | 9,792,477 | -0.35(-0.95%) |
May 29, 2008 | 37.08 | 37.53 | 36.49 | 37.13 | 8,633,077 | +0.05(+0.12%) |
May 28, 2008 | 37.37 | 37.54 | 36.22 | 37.08 | 9,701,410 | -0.05(-0.14%) |
May 27, 2008 | 36.29 | 37.48 | 36.29 | 37.14 | 8,015,796 | +0.86(+2.36%) |
May 26, 2008 | 37.01 | 37.05 | 36.10 | 36.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.01 | 37.05 | 36.10 | 36.28 | 7,904,903 | -1.11(-2.96%) |
May 22, 2008 | 36.65 | 37.77 | 36.19 | 37.39 | 7,678,201 | +0.72(+1.96%) |
May 21, 2008 | 38.02 | 38.49 | 36.52 | 36.67 | 11,150,845 | -1.36(-3.58%) |
May 20, 2008 | 38.87 | 38.87 | 37.60 | 38.03 | 14,118,632 | -1.49(-3.77%) |
May 19, 2008 | 39.57 | 41.10 | 39.30 | 39.52 | 7,750,356 | +0.05(+0.12%) |
May 16, 2008 | 40.27 | 40.30 | 38.91 | 39.48 | 7,888,466 | -0.80(-1.99%) |
May 15, 2008 | 39.11 | 40.42 | 38.99 | 40.28 | 9,874,731 | +1.11(+2.83%) |
May 14, 2008 | 39.81 | 40.13 | 39.03 | 39.17 | 7,629,331 | -0.38(-0.97%) |
May 13, 2008 | 40.75 | 41.07 | 39.37 | 39.55 | 10,729,988 | -1.66(-4.02%) |
May 12, 2008 | 40.60 | 41.54 | 40.10 | 41.21 | 7,204,040 | +0.77(+1.91%) |
May 09, 2008 | 40.72 | 41.56 | 40.19 | 40.44 | 7,615,955 | -0.65(-1.58%) |
May 08, 2008 | 41.49 | 41.56 | 40.26 | 41.09 | 8,333,700 | -0.34(-0.81%) |
May 07, 2008 | 42.88 | 43.18 | 41.24 | 41.43 | 11,297,775 | -1.35(-3.15%) |
May 06, 2008 | 41.55 | 43.56 | 41.12 | 42.77 | 9,121,273 | +0.43(+1.01%) |
May 05, 2008 | 41.68 | 43.38 | 41.66 | 42.34 | 6,753,889 | +0.13(+0.31%) |
May 02, 2008 | 43.41 | 44.09 | 41.79 | 42.21 | 13,027,883 | -0.45(-1.06%) |
May 01, 2008 | 40.53 | 42.73 | 40.13 | 42.66 | 8,540,178 | +2.16(+5.32%) |
Apr 30, 2008 | 41.14 | 41.39 | 40.17 | 40.51 | 17,749,764 | -0.47(-1.14%) |
Apr 29, 2008 | 41.04 | 41.85 | 40.43 | 40.98 | 8,242,903 | -0.16(-0.39%) |
Apr 28, 2008 | 39.13 | 41.72 | 38.44 | 41.14 | 16,379,765 | +2.22(+5.72%) |
Apr 25, 2008 | 37.69 | 39.06 | 37.25 | 38.91 | 8,548,165 | +1.88(+5.08%) |
Apr 24, 2008 | 35.07 | 37.22 | 35.06 | 37.03 | 8,547,386 | +1.90(+5.41%) |
Apr 23, 2008 | 35.66 | 35.77 | 34.41 | 35.13 | 9,416,133 | -0.32(-0.89%) |
Apr 22, 2008 | 36.34 | 36.57 | 35.13 | 35.45 | 8,933,944 | -1.13(-3.09%) |
Apr 21, 2008 | 35.82 | 36.99 | 35.77 | 36.58 | 11,180,919 | +0.50(+1.38%) |
Apr 18, 2008 | 38.19 | 38.98 | 35.79 | 36.08 | 20,147,548 | -1.17(-3.14%) |
Apr 17, 2008 | 35.09 | 37.76 | 34.73 | 37.25 | 15,305,524 | +1.90(+5.38%) |
Apr 16, 2008 | 36.11 | 36.21 | 35.08 | 35.35 | 14,401,811 | +0.21(+0.61%) |
Apr 15, 2008 | 36.19 | 37.30 | 35.07 | 35.14 | 12,705,061 | -0.88(-2.44%) |
Apr 14, 2008 | 36.50 | 36.69 | 35.57 | 36.01 | 10,298,024 | -0.90(-2.44%) |
Apr 11, 2008 | 36.78 | 38.25 | 36.60 | 36.92 | 11,720,416 | -1.01(-2.66%) |
Apr 10, 2008 | 37.99 | 38.75 | 37.23 | 37.93 | 12,782,526 | -0.77(-1.99%) |
Apr 09, 2008 | 40.83 | 40.89 | 38.30 | 38.70 | 13,080,930 | -2.20(-5.38%) |
Apr 08, 2008 | 39.97 | 41.27 | 39.55 | 40.90 | 8,348,301 | +0.34(+0.85%) |
Apr 07, 2008 | 39.74 | 42.02 | 39.52 | 40.55 | 11,392,683 | +1.37(+3.49%) |
Apr 04, 2008 | 40.13 | 40.70 | 38.92 | 39.19 | 10,366,836 | -1.31(-3.25%) |
Apr 03, 2008 | 39.32 | 40.65 | 39.04 | 40.50 | 10,002,278 | -0.15(-0.36%) |
Apr 02, 2008 | 41.02 | 42.04 | 40.13 | 40.65 | 9,339,036 | -0.23(-0.56%) |
Apr 01, 2008 | 38.61 | 40.94 | 38.61 | 40.88 | 10,720,023 | +3.26(+8.65%) |
Mar 31, 2008 | 37.28 | 38.36 | 36.69 | 37.62 | 6,953,271 | +0.18(+0.47%) |
Mar 28, 2008 | 38.91 | 39.26 | 37.15 | 37.44 | 8,623,657 | -1.13(-2.93%) |
Mar 27, 2008 | 39.60 | 40.11 | 38.09 | 38.58 | 10,780,993 | -0.60(-1.52%) |
Mar 26, 2008 | 39.69 | 40.11 | 38.98 | 39.17 | 11,626,712 | -1.38(-3.39%) |
Mar 25, 2008 | 40.36 | 41.28 | 38.99 | 40.55 | 13,517,770 | -0.99(-2.39%) |
Mar 24, 2008 | 41.51 | 43.90 | 40.59 | 41.54 | 13,876,278 | +0.84(+2.07%) |
Mar 21, 2008 | 37.77 | 41.24 | 37.77 | 40.70 | 17,681,384 | +0.00(+0.00%) |
Mar 20, 2008 | 37.77 | 41.24 | 37.77 | 40.70 | 17,681,384 | +2.90(+7.66%) |
Mar 19, 2008 | 39.48 | 41.62 | 37.46 | 37.80 | 15,950,609 | -1.55(-3.94%) |
Mar 18, 2008 | 37.61 | 39.42 | 36.94 | 39.35 | 18,348,344 | +3.08(+8.49%) |
Mar 17, 2008 | 33.77 | 37.05 | 33.71 | 36.27 | 15,956,531 | -0.31(-0.84%) |
Mar 14, 2008 | 38.24 | 39.16 | 35.85 | 36.58 | 14,746,818 | -1.28(-3.39%) |
Mar 13, 2008 | 35.54 | 38.34 | 34.94 | 37.86 | 22,543,682 | +1.44(+3.97%) |
Mar 12, 2008 | 35.44 | 38.80 | 35.44 | 36.42 | 23,192,018 | +0.71(+1.99%) |
Mar 11, 2008 | 34.28 | 35.73 | 32.55 | 35.71 | 18,913,140 | +4.17(+13.23%) |
Mar 10, 2008 | 33.24 | 33.40 | 31.15 | 31.54 | 11,329,547 | -1.61(-4.84%) |
Mar 07, 2008 | 32.16 | 33.95 | 31.87 | 33.14 | 12,889,456 | +0.66(+2.02%) |
Mar 06, 2008 | 33.40 | 33.67 | 32.36 | 32.48 | 10,504,857 | -1.39(-4.11%) |
Mar 05, 2008 | 35.01 | 35.64 | 33.62 | 33.87 | 9,626,180 | -0.84(-2.42%) |
Mar 04, 2008 | 34.11 | 35.11 | 32.98 | 34.72 | 15,146,360 | +0.34(+1.00%) |