Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.84 | 44.20 | 43.76 | 44.01 | 16,674,873 | +0.21(+0.48%) |
May 29, 2008 | 42.63 | 43.95 | 42.56 | 43.80 | 20,116,142 | +1.02(+2.37%) |
May 28, 2008 | 42.98 | 43.06 | 42.62 | 42.78 | 22,414,224 | -0.18(-0.41%) |
May 27, 2008 | 42.74 | 43.08 | 42.73 | 42.96 | 12,675,926 | +0.15(+0.35%) |
May 26, 2008 | 43.08 | 43.18 | 42.77 | 42.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.08 | 43.18 | 42.77 | 42.81 | 13,760,765 | -0.32(-0.75%) |
May 22, 2008 | 43.31 | 43.35 | 43.00 | 43.13 | 14,988,057 | -0.21(-0.49%) |
May 21, 2008 | 43.78 | 43.98 | 43.24 | 43.34 | 17,011,352 | -0.28(-0.64%) |
May 20, 2008 | 43.81 | 44.14 | 43.54 | 43.62 | 19,127,880 | -0.32(-0.72%) |
May 19, 2008 | 43.91 | 44.04 | 43.69 | 43.93 | 13,267,598 | -0.03(-0.07%) |
May 16, 2008 | 44.12 | 44.12 | 43.72 | 43.97 | 14,809,332 | +0.00(+0.00%) |
May 15, 2008 | 44.16 | 44.17 | 43.74 | 43.97 | 12,751,398 | -0.09(-0.19%) |
May 14, 2008 | 43.90 | 44.25 | 43.79 | 44.05 | 13,682,734 | +0.26(+0.60%) |
May 13, 2008 | 44.01 | 44.18 | 43.72 | 43.79 | 14,456,766 | -0.20(-0.45%) |
May 12, 2008 | 43.91 | 44.11 | 43.72 | 43.99 | 11,689,695 | +0.11(+0.24%) |
May 09, 2008 | 43.86 | 44.16 | 43.75 | 43.88 | 13,283,900 | -0.23(-0.52%) |
May 08, 2008 | 44.20 | 44.28 | 43.98 | 44.11 | 14,323,498 | -0.01(-0.01%) |
May 07, 2008 | 44.49 | 44.63 | 44.04 | 44.12 | 19,152,126 | -0.44(-0.99%) |
May 06, 2008 | 44.64 | 44.82 | 44.38 | 44.56 | 14,388,854 | -0.21(-0.47%) |
May 05, 2008 | 44.86 | 45.05 | 44.65 | 44.77 | 16,000,683 | -0.24(-0.53%) |
May 02, 2008 | 44.51 | 45.05 | 44.51 | 45.01 | 19,051,816 | +0.30(+0.66%) |
May 01, 2008 | 44.26 | 44.76 | 44.14 | 44.71 | 19,966,026 | +0.47(+1.07%) |
Apr 30, 2008 | 44.47 | 44.62 | 44.13 | 44.24 | 19,866,912 | -0.07(-0.15%) |
Apr 29, 2008 | 44.34 | 44.50 | 44.26 | 44.30 | 11,688,007 | -0.09(-0.19%) |
Apr 28, 2008 | 44.38 | 44.62 | 44.29 | 44.39 | 13,759,071 | +0.01(+0.01%) |
Apr 25, 2008 | 44.55 | 44.64 | 44.14 | 44.38 | 13,925,642 | -0.04(-0.09%) |
Apr 24, 2008 | 44.32 | 44.67 | 44.19 | 44.42 | 14,579,152 | +0.11(+0.25%) |
Apr 23, 2008 | 44.26 | 44.50 | 44.01 | 44.31 | 16,141,054 | +0.14(+0.31%) |
Apr 22, 2008 | 43.56 | 44.28 | 43.38 | 44.17 | 19,997,218 | +0.44(+1.01%) |
Apr 21, 2008 | 43.68 | 43.89 | 43.55 | 43.73 | 13,612,287 | -0.13(-0.29%) |
Apr 18, 2008 | 43.56 | 44.05 | 43.48 | 43.85 | 16,289,779 | +0.49(+1.14%) |
Apr 17, 2008 | 43.28 | 43.52 | 43.22 | 43.36 | 13,408,911 | +0.04(+0.09%) |
Apr 16, 2008 | 43.38 | 43.46 | 42.94 | 43.32 | 19,136,204 | +0.03(+0.08%) |
Apr 15, 2008 | 43.27 | 43.53 | 42.85 | 43.29 | 26,330,060 | -0.06(-0.14%) |
Apr 14, 2008 | 43.51 | 43.80 | 43.35 | 43.35 | 15,670,446 | -0.17(-0.39%) |
Apr 11, 2008 | 43.65 | 44.01 | 43.48 | 43.52 | 14,005,374 | -0.22(-0.50%) |
Apr 10, 2008 | 43.69 | 43.89 | 43.62 | 43.74 | 12,545,323 | +0.03(+0.06%) |
Apr 09, 2008 | 43.66 | 43.85 | 43.48 | 43.71 | 13,027,329 | -0.02(-0.05%) |
Apr 08, 2008 | 43.51 | 43.92 | 43.35 | 43.73 | 13,438,715 | +0.12(+0.27%) |
Apr 07, 2008 | 43.29 | 43.68 | 43.19 | 43.61 | 13,500,567 | +0.27(+0.62%) |
Apr 04, 2008 | 43.02 | 43.49 | 42.88 | 43.34 | 12,253,408 | +0.30(+0.70%) |
Apr 03, 2008 | 42.73 | 43.24 | 42.73 | 43.04 | 11,603,681 | -0.03(-0.06%) |
Apr 02, 2008 | 43.42 | 43.50 | 42.96 | 43.06 | 14,849,638 | -0.37(-0.85%) |
Apr 01, 2008 | 42.94 | 43.47 | 42.54 | 43.43 | 16,992,942 | +0.66(+1.54%) |
Mar 31, 2008 | 42.39 | 42.87 | 42.02 | 42.77 | 20,728,736 | +0.46(+1.08%) |
Mar 28, 2008 | 42.34 | 42.86 | 42.24 | 42.32 | 13,278,003 | -0.29(-0.68%) |
Mar 27, 2008 | 42.74 | 43.02 | 42.54 | 42.61 | 16,337,068 | -0.05(-0.12%) |
Mar 26, 2008 | 42.34 | 42.76 | 42.34 | 42.66 | 17,220,582 | +0.10(+0.23%) |
Mar 25, 2008 | 42.81 | 42.95 | 42.43 | 42.56 | 14,423,821 | -0.22(-0.52%) |
Mar 24, 2008 | 42.96 | 43.22 | 42.62 | 42.79 | 14,995,859 | -0.32(-0.75%) |
Mar 21, 2008 | 42.84 | 43.19 | 42.78 | 43.11 | 24,684,576 | +0.00(+0.00%) |
Mar 20, 2008 | 42.84 | 43.19 | 42.78 | 43.11 | 24,684,576 | +0.33(+0.77%) |
Mar 19, 2008 | 43.12 | 43.39 | 42.74 | 42.78 | 24,031,596 | -0.28(-0.66%) |
Mar 18, 2008 | 42.69 | 43.06 | 42.48 | 43.06 | 22,843,686 | +0.84(+1.98%) |
Mar 17, 2008 | 40.64 | 42.39 | 40.64 | 42.23 | 33,447,742 | +0.92(+2.22%) |
Mar 14, 2008 | 41.78 | 41.78 | 41.05 | 41.31 | 31,598,006 | -0.11(-0.25%) |
Mar 13, 2008 | 41.22 | 41.83 | 40.66 | 41.42 | 23,978,066 | +0.17(+0.42%) |
Mar 12, 2008 | 41.18 | 41.63 | 40.97 | 41.24 | 19,916,532 | +0.07(+0.18%) |
Mar 11, 2008 | 40.72 | 41.23 | 40.54 | 41.17 | 21,680,850 | +0.73(+1.81%) |
Mar 10, 2008 | 40.68 | 40.71 | 40.33 | 40.44 | 21,580,270 | -0.12(-0.29%) |
Mar 07, 2008 | 40.92 | 41.16 | 40.49 | 40.56 | 22,663,006 | -0.74(-1.79%) |
Mar 06, 2008 | 41.51 | 41.74 | 41.22 | 41.30 | 18,407,950 | -0.33(-0.79%) |
Mar 05, 2008 | 41.38 | 41.73 | 41.30 | 41.63 | 20,701,236 | +0.32(+0.78%) |
Mar 04, 2008 | 40.95 | 41.41 | 40.89 | 41.30 | 21,759,568 | +0.27(+0.66%) |