Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.79 | 39.11 | 38.36 | 38.55 | 13,863,347 | +0.12(+0.31%) |
May 29, 2008 | 38.48 | 38.82 | 37.90 | 38.44 | 15,292,488 | -0.37(-0.96%) |
May 28, 2008 | 38.09 | 38.87 | 37.40 | 38.81 | 14,458,218 | +0.62(+1.62%) |
May 27, 2008 | 37.67 | 38.56 | 37.16 | 38.19 | 12,164,992 | +0.28(+0.73%) |
May 26, 2008 | 38.24 | 38.86 | 37.45 | 37.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.24 | 38.86 | 37.45 | 37.91 | 18,999,212 | -0.40(-1.06%) |
May 22, 2008 | 38.61 | 38.73 | 37.55 | 38.32 | 13,649,956 | -0.13(-0.33%) |
May 21, 2008 | 39.63 | 39.91 | 38.44 | 38.44 | 15,103,517 | -1.17(-2.96%) |
May 20, 2008 | 39.06 | 39.62 | 38.82 | 39.62 | 13,966,584 | +0.67(+1.73%) |
May 19, 2008 | 39.37 | 39.51 | 38.67 | 38.94 | 12,232,896 | -0.33(-0.83%) |
May 16, 2008 | 38.71 | 39.27 | 38.41 | 39.27 | 14,944,747 | +0.91(+2.38%) |
May 15, 2008 | 38.32 | 38.77 | 37.45 | 38.36 | 17,405,248 | +0.37(+0.98%) |
May 14, 2008 | 38.85 | 38.85 | 37.91 | 37.98 | 16,562,713 | -0.74(-1.91%) |
May 13, 2008 | 37.62 | 38.72 | 36.91 | 38.72 | 16,660,464 | +1.07(+2.85%) |
May 12, 2008 | 37.94 | 37.94 | 37.18 | 37.65 | 10,441,455 | -0.54(-1.41%) |
May 09, 2008 | 38.14 | 38.48 | 37.24 | 38.19 | 12,655,862 | +0.09(+0.23%) |
May 08, 2008 | 37.00 | 38.12 | 36.77 | 38.10 | 13,602,269 | +1.09(+2.94%) |
May 07, 2008 | 37.34 | 37.42 | 36.38 | 37.01 | 14,064,007 | -0.06(-0.17%) |
May 06, 2008 | 36.62 | 37.30 | 36.11 | 37.08 | 15,292,285 | +0.63(+1.72%) |
May 05, 2008 | 36.39 | 37.11 | 35.87 | 36.45 | 11,767,858 | +0.56(+1.55%) |
May 02, 2008 | 35.84 | 36.12 | 35.31 | 35.90 | 14,411,029 | +0.25(+0.69%) |
May 01, 2008 | 36.05 | 36.24 | 34.73 | 35.65 | 17,637,420 | -0.79(-2.16%) |
Apr 30, 2008 | 35.98 | 36.96 | 35.80 | 36.44 | 16,149,052 | +0.74(+2.07%) |
Apr 29, 2008 | 36.80 | 36.84 | 35.63 | 35.70 | 19,400,200 | -1.44(-3.89%) |
Apr 28, 2008 | 37.30 | 37.49 | 36.67 | 37.14 | 12,639,971 | -0.09(-0.23%) |
Apr 25, 2008 | 37.23 | 37.68 | 36.86 | 37.23 | 17,342,520 | +0.02(+0.06%) |
Apr 24, 2008 | 37.30 | 37.94 | 36.31 | 37.21 | 18,995,422 | -0.52(-1.37%) |
Apr 23, 2008 | 38.24 | 38.24 | 37.08 | 37.72 | 19,737,344 | -0.36(-0.94%) |
Apr 22, 2008 | 37.23 | 38.36 | 36.96 | 38.08 | 16,818,470 | +0.41(+1.10%) |
Apr 21, 2008 | 37.45 | 37.87 | 36.40 | 37.67 | 22,046,014 | +0.02(+0.06%) |
Apr 18, 2008 | 35.40 | 37.91 | 35.09 | 37.64 | 33,458,644 | +1.81(+5.05%) |
Apr 17, 2008 | 35.51 | 36.01 | 35.23 | 35.83 | 15,808,153 | +0.12(+0.33%) |
Apr 16, 2008 | 35.48 | 35.73 | 34.73 | 35.71 | 23,951,056 | +0.37(+1.06%) |
Apr 15, 2008 | 35.62 | 35.66 | 35.00 | 35.34 | 16,381,141 | +0.36(+1.02%) |
Apr 14, 2008 | 34.89 | 35.22 | 34.42 | 34.98 | 16,060,368 | +0.44(+1.29%) |
Apr 11, 2008 | 34.28 | 34.96 | 34.18 | 34.54 | 16,932,192 | -0.02(-0.05%) |
Apr 10, 2008 | 33.82 | 34.67 | 33.82 | 34.55 | 22,723,460 | +1.10(+3.27%) |
Apr 09, 2008 | 33.40 | 33.78 | 33.10 | 33.46 | 13,197,375 | +0.20(+0.60%) |
Apr 08, 2008 | 32.96 | 33.52 | 32.63 | 33.26 | 15,257,212 | +0.21(+0.65%) |
Apr 07, 2008 | 33.01 | 33.58 | 32.78 | 33.05 | 23,259,792 | +0.45(+1.39%) |
Apr 04, 2008 | 32.06 | 33.01 | 31.89 | 32.59 | 23,014,374 | +0.71(+2.21%) |
Apr 03, 2008 | 31.73 | 32.12 | 31.67 | 31.89 | 23,056,820 | +0.00(+0.00%) |
Apr 02, 2008 | 31.22 | 32.10 | 30.90 | 31.89 | 18,744,478 | +0.60(+1.93%) |
Apr 01, 2008 | 31.27 | 31.46 | 30.60 | 31.28 | 19,559,542 | +0.07(+0.23%) |
Mar 31, 2008 | 31.15 | 31.73 | 30.71 | 31.21 | 18,595,336 | +0.10(+0.31%) |
Mar 28, 2008 | 31.12 | 31.49 | 30.67 | 31.12 | 15,734,405 | -0.15(-0.48%) |
Mar 27, 2008 | 31.21 | 31.60 | 31.00 | 31.27 | 24,262,714 | +0.34(+1.10%) |
Mar 26, 2008 | 29.61 | 31.04 | 29.61 | 30.93 | 25,992,506 | +1.21(+4.06%) |
Mar 25, 2008 | 29.17 | 30.14 | 29.17 | 29.72 | 17,864,708 | +0.65(+2.24%) |
Mar 24, 2008 | 28.82 | 29.63 | 28.79 | 29.07 | 16,059,037 | +0.32(+1.10%) |
Mar 21, 2008 | 28.18 | 28.93 | 27.90 | 28.75 | 23,687,452 | +0.00(+0.00%) |
Mar 20, 2008 | 28.18 | 28.93 | 27.90 | 28.75 | 23,687,452 | +0.28(+0.98%) |
Mar 19, 2008 | 29.67 | 29.86 | 28.43 | 28.48 | 23,272,432 | -1.39(-4.65%) |
Mar 18, 2008 | 29.55 | 29.86 | 29.38 | 29.86 | 27,472,962 | +0.82(+2.81%) |
Mar 17, 2008 | 29.36 | 29.90 | 28.80 | 29.05 | 27,645,064 | -1.43(-4.69%) |
Mar 14, 2008 | 30.81 | 30.86 | 29.69 | 30.48 | 15,813,204 | -0.13(-0.44%) |
Mar 13, 2008 | 29.79 | 30.85 | 29.34 | 30.61 | 20,543,124 | +0.52(+1.71%) |
Mar 12, 2008 | 30.44 | 30.69 | 29.90 | 30.09 | 12,944,028 | -0.36(-1.17%) |
Mar 11, 2008 | 29.95 | 30.51 | 29.72 | 30.45 | 16,615,881 | +1.10(+3.76%) |
Mar 10, 2008 | 30.12 | 30.34 | 29.22 | 29.35 | 21,094,218 | -0.80(-2.66%) |
Mar 07, 2008 | 30.40 | 30.71 | 29.86 | 30.15 | 14,164,578 | -0.52(-1.68%) |
Mar 06, 2008 | 30.94 | 31.21 | 30.54 | 30.67 | 20,381,744 | -0.49(-1.58%) |
Mar 05, 2008 | 30.63 | 31.30 | 30.48 | 31.16 | 20,967,180 | +0.83(+2.75%) |
Mar 04, 2008 | 30.26 | 30.66 | 29.82 | 30.32 | 17,762,868 | -0.28(-0.91%) |