Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 41.58 | 42.37 | 41.42 | 42.37 | 53,291,540 | +0.97(+2.35%) |
May 29, 2008 | 41.95 | 42.15 | 41.19 | 41.39 | 35,378,828 | -0.73(-1.73%) |
May 28, 2008 | 40.96 | 42.12 | 40.89 | 42.12 | 30,683,806 | +0.85(+2.06%) |
May 27, 2008 | 41.26 | 41.38 | 40.81 | 41.27 | 30,216,644 | -0.32(-0.78%) |
May 26, 2008 | 42.05 | 42.18 | 41.20 | 41.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.05 | 42.18 | 41.20 | 41.59 | 37,384,180 | -0.27(-0.65%) |
May 22, 2008 | 42.13 | 42.53 | 41.53 | 41.87 | 44,025,044 | -0.38(-0.89%) |
May 21, 2008 | 42.64 | 43.26 | 42.12 | 42.24 | 47,513,068 | -0.33(-0.77%) |
May 20, 2008 | 42.49 | 42.84 | 42.35 | 42.57 | 34,898,312 | +0.39(+0.92%) |
May 19, 2008 | 42.03 | 42.57 | 41.93 | 42.19 | 24,112,846 | +0.33(+0.78%) |
May 16, 2008 | 40.87 | 41.93 | 40.85 | 41.86 | 36,778,908 | +1.21(+2.99%) |
May 15, 2008 | 40.69 | 40.91 | 39.96 | 40.64 | 28,605,316 | +0.35(+0.87%) |
May 14, 2008 | 40.40 | 40.94 | 40.19 | 40.29 | 31,466,502 | -0.04(-0.09%) |
May 13, 2008 | 40.23 | 40.67 | 40.00 | 40.33 | 26,908,204 | +0.01(+0.03%) |
May 12, 2008 | 40.26 | 40.41 | 39.88 | 40.31 | 20,848,068 | -0.05(-0.14%) |
May 09, 2008 | 40.73 | 40.77 | 39.95 | 40.37 | 24,117,854 | -0.34(-0.83%) |
May 08, 2008 | 40.05 | 40.73 | 39.99 | 40.71 | 29,795,694 | +0.70(+1.75%) |
May 07, 2008 | 40.40 | 40.67 | 39.86 | 40.01 | 33,965,556 | -0.38(-0.94%) |
May 06, 2008 | 39.81 | 40.54 | 39.73 | 40.38 | 36,787,648 | +0.71(+1.79%) |
May 05, 2008 | 39.59 | 40.05 | 39.57 | 39.67 | 18,263,446 | +0.14(+0.35%) |
May 02, 2008 | 39.52 | 39.82 | 39.23 | 39.54 | 19,687,240 | +0.11(+0.28%) |
May 01, 2008 | 38.79 | 39.55 | 38.33 | 39.43 | 33,434,158 | +0.22(+0.57%) |
Apr 30, 2008 | 38.99 | 39.45 | 38.82 | 39.20 | 28,226,506 | +0.32(+0.82%) |
Apr 29, 2008 | 38.31 | 39.09 | 38.31 | 38.89 | 29,907,594 | +0.46(+1.20%) |
Apr 28, 2008 | 38.07 | 38.65 | 38.06 | 38.43 | 24,686,092 | +0.40(+1.04%) |
Apr 25, 2008 | 38.01 | 38.32 | 37.84 | 38.03 | 23,616,846 | +0.31(+0.82%) |
Apr 24, 2008 | 38.05 | 38.27 | 37.48 | 37.72 | 31,460,484 | -0.73(-1.89%) |
Apr 23, 2008 | 38.66 | 38.74 | 38.22 | 38.45 | 22,046,286 | -0.18(-0.47%) |
Apr 22, 2008 | 38.32 | 38.77 | 38.23 | 38.63 | 19,605,322 | +0.25(+0.65%) |
Apr 21, 2008 | 38.17 | 38.60 | 38.03 | 38.38 | 19,117,780 | +0.20(+0.54%) |
Apr 18, 2008 | 37.84 | 38.23 | 37.51 | 38.18 | 23,732,112 | +0.49(+1.30%) |
Apr 17, 2008 | 37.19 | 37.95 | 37.14 | 37.68 | 18,368,944 | +0.00(+0.00%) |
Apr 16, 2008 | 37.04 | 37.74 | 37.04 | 37.68 | 23,617,172 | +0.71(+1.93%) |
Apr 15, 2008 | 36.52 | 37.06 | 36.46 | 36.97 | 25,547,856 | +0.65(+1.79%) |
Apr 14, 2008 | 35.84 | 36.51 | 35.77 | 36.32 | 19,131,528 | +0.56(+1.55%) |
Apr 11, 2008 | 36.03 | 36.21 | 35.74 | 35.76 | 13,784,550 | -0.33(-0.92%) |
Apr 10, 2008 | 36.22 | 36.41 | 35.71 | 36.10 | 21,868,780 | -0.05(-0.14%) |
Apr 09, 2008 | 36.26 | 36.69 | 36.09 | 36.15 | 20,303,212 | -0.02(-0.05%) |
Apr 08, 2008 | 35.58 | 36.26 | 35.58 | 36.16 | 14,297,814 | +0.26(+0.72%) |
Apr 07, 2008 | 36.18 | 36.48 | 35.79 | 35.91 | 17,885,476 | +0.04(+0.11%) |
Apr 04, 2008 | 35.79 | 36.20 | 35.78 | 35.86 | 15,891,229 | +0.20(+0.55%) |
Apr 03, 2008 | 35.50 | 36.26 | 35.41 | 35.67 | 19,502,006 | -0.18(-0.49%) |
Apr 02, 2008 | 35.37 | 36.11 | 35.04 | 35.85 | 18,578,186 | +0.48(+1.35%) |
Apr 01, 2008 | 34.45 | 35.39 | 34.37 | 35.37 | 18,854,582 | +0.69(+1.98%) |
Mar 31, 2008 | 34.52 | 34.89 | 34.31 | 34.68 | 21,677,598 | +0.25(+0.71%) |
Mar 28, 2008 | 34.71 | 34.83 | 34.14 | 34.44 | 17,920,378 | -0.03(-0.08%) |
Mar 27, 2008 | 35.06 | 35.43 | 34.42 | 34.46 | 22,505,246 | -0.26(-0.76%) |
Mar 26, 2008 | 34.20 | 34.87 | 33.91 | 34.73 | 36,035,624 | +0.81(+2.39%) |
Mar 25, 2008 | 34.47 | 34.52 | 33.64 | 33.92 | 35,342,756 | -0.49(-1.42%) |
Mar 24, 2008 | 34.13 | 34.94 | 33.86 | 34.40 | 20,097,854 | +0.35(+1.03%) |
Mar 21, 2008 | 33.11 | 34.14 | 32.57 | 34.05 | 44,468,064 | -0.00(-0.00%) |
Mar 20, 2008 | 33.11 | 34.14 | 32.57 | 34.05 | 44,465,644 | +0.56(+1.66%) |
Mar 19, 2008 | 35.05 | 35.94 | 33.38 | 33.50 | 33,795,888 | -2.12(-5.95%) |
Mar 18, 2008 | 35.25 | 35.62 | 34.79 | 35.62 | 25,205,244 | +1.09(+3.15%) |
Mar 17, 2008 | 34.40 | 34.99 | 34.01 | 34.53 | 35,353,232 | -0.73(-2.08%) |
Mar 14, 2008 | 35.71 | 35.96 | 34.66 | 35.26 | 27,914,786 | -0.24(-0.68%) |
Mar 13, 2008 | 35.11 | 35.81 | 35.07 | 35.50 | 35,817,064 | -0.14(-0.38%) |
Mar 12, 2008 | 35.94 | 36.06 | 35.37 | 35.64 | 27,292,064 | -0.54(-1.48%) |
Mar 11, 2008 | 36.03 | 36.36 | 35.25 | 36.18 | 34,788,656 | +0.98(+2.78%) |
Mar 10, 2008 | 35.72 | 35.90 | 35.14 | 35.20 | 29,593,968 | -0.46(-1.29%) |
Mar 07, 2008 | 36.29 | 36.41 | 35.40 | 35.66 | 29,212,152 | -0.81(-2.22%) |
Mar 06, 2008 | 37.49 | 37.61 | 36.41 | 36.47 | 24,207,828 | -1.13(-3.01%) |
Mar 05, 2008 | 37.15 | 38.01 | 36.84 | 37.60 | 29,071,398 | +0.51(+1.39%) |
Mar 04, 2008 | 37.54 | 37.86 | 36.35 | 37.09 | 36,923,060 | -0.88(-2.32%) |