Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.53 | 38.94 | 37.92 | 38.31 | 9,400,242 | -0.37(-0.95%) |
May 29, 2008 | 38.62 | 39.09 | 38.01 | 38.68 | 8,287,281 | +0.05(+0.12%) |
May 28, 2008 | 38.93 | 39.11 | 37.73 | 38.63 | 9,312,822 | -0.06(-0.14%) |
May 27, 2008 | 37.80 | 39.05 | 37.80 | 38.69 | 7,694,725 | +0.89(+2.36%) |
May 26, 2008 | 38.55 | 38.60 | 37.61 | 37.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.55 | 38.60 | 37.61 | 37.80 | 7,588,274 | -1.15(-2.96%) |
May 22, 2008 | 38.18 | 39.35 | 37.70 | 38.95 | 7,370,652 | +0.75(+1.96%) |
May 21, 2008 | 39.61 | 40.10 | 38.04 | 38.20 | 10,704,201 | -1.42(-3.58%) |
May 20, 2008 | 40.49 | 40.49 | 39.17 | 39.62 | 13,553,113 | -1.55(-3.77%) |
May 19, 2008 | 41.22 | 42.81 | 40.94 | 41.17 | 7,439,918 | +0.05(+0.12%) |
May 16, 2008 | 41.95 | 41.98 | 40.54 | 41.12 | 7,572,495 | -0.84(-1.99%) |
May 15, 2008 | 40.74 | 42.10 | 40.61 | 41.96 | 9,479,201 | +1.15(+2.83%) |
May 14, 2008 | 41.47 | 41.80 | 40.66 | 40.81 | 7,323,740 | -0.40(-0.97%) |
May 13, 2008 | 42.45 | 42.79 | 41.01 | 41.20 | 10,300,201 | -1.73(-4.02%) |
May 12, 2008 | 42.29 | 43.27 | 41.77 | 42.93 | 6,915,484 | +0.80(+1.91%) |
May 09, 2008 | 42.41 | 43.30 | 41.86 | 42.13 | 7,310,900 | -0.68(-1.58%) |
May 08, 2008 | 43.23 | 43.30 | 41.94 | 42.80 | 7,999,896 | -0.35(-0.81%) |
May 07, 2008 | 44.67 | 44.99 | 42.96 | 43.15 | 10,845,246 | -1.40(-3.15%) |
May 06, 2008 | 43.28 | 45.38 | 42.84 | 44.56 | 8,755,922 | +0.45(+1.01%) |
May 05, 2008 | 43.42 | 45.19 | 43.39 | 44.11 | 6,483,364 | +0.14(+0.31%) |
May 02, 2008 | 45.22 | 45.93 | 43.53 | 43.97 | 12,506,055 | -0.47(-1.06%) |
May 01, 2008 | 42.22 | 44.51 | 41.81 | 44.44 | 8,198,103 | +2.25(+5.32%) |
Apr 30, 2008 | 42.86 | 43.11 | 41.84 | 42.20 | 17,038,802 | -0.49(-1.14%) |
Apr 29, 2008 | 42.76 | 43.60 | 42.12 | 42.69 | 7,912,736 | -0.17(-0.39%) |
Apr 28, 2008 | 40.77 | 43.46 | 40.04 | 42.85 | 15,723,678 | +2.32(+5.72%) |
Apr 25, 2008 | 39.26 | 40.69 | 38.80 | 40.54 | 8,205,770 | +1.96(+5.08%) |
Apr 24, 2008 | 36.54 | 38.78 | 36.52 | 38.58 | 8,205,022 | +1.98(+5.41%) |
Apr 23, 2008 | 37.15 | 37.26 | 35.85 | 36.60 | 9,038,972 | -0.33(-0.89%) |
Apr 22, 2008 | 37.86 | 38.10 | 36.59 | 36.93 | 8,576,097 | -1.18(-3.09%) |
Apr 21, 2008 | 37.31 | 38.53 | 37.26 | 38.11 | 10,733,070 | +0.52(+1.38%) |
Apr 18, 2008 | 39.78 | 40.61 | 37.28 | 37.59 | 19,340,544 | -1.22(-3.14%) |
Apr 17, 2008 | 36.55 | 39.33 | 36.18 | 38.81 | 14,692,465 | +1.98(+5.38%) |
Apr 16, 2008 | 37.61 | 37.72 | 36.55 | 36.82 | 13,824,950 | +0.22(+0.61%) |
Apr 15, 2008 | 37.70 | 38.86 | 36.54 | 36.60 | 12,196,163 | -0.92(-2.44%) |
Apr 14, 2008 | 38.03 | 38.22 | 37.06 | 37.52 | 9,885,539 | -0.94(-2.44%) |
Apr 11, 2008 | 38.31 | 39.85 | 38.12 | 38.46 | 11,250,958 | -1.05(-2.66%) |
Apr 10, 2008 | 39.57 | 40.37 | 38.78 | 39.51 | 12,270,525 | -0.80(-1.99%) |
Apr 09, 2008 | 42.53 | 42.60 | 39.90 | 40.31 | 12,556,977 | -2.29(-5.38%) |
Apr 08, 2008 | 41.64 | 43.00 | 41.20 | 42.61 | 8,013,912 | +0.36(+0.85%) |
Apr 07, 2008 | 41.40 | 43.78 | 41.16 | 42.25 | 10,936,352 | +1.43(+3.49%) |
Apr 04, 2008 | 41.81 | 42.40 | 40.54 | 40.82 | 9,951,595 | -1.37(-3.25%) |
Apr 03, 2008 | 40.97 | 42.35 | 40.67 | 42.19 | 9,601,639 | -0.15(-0.36%) |
Apr 02, 2008 | 42.73 | 43.79 | 41.81 | 42.34 | 8,964,963 | -0.24(-0.56%) |
Apr 01, 2008 | 40.22 | 42.65 | 40.22 | 42.58 | 10,290,636 | +3.39(+8.66%) |
Mar 31, 2008 | 38.83 | 39.96 | 38.22 | 39.19 | 6,674,760 | +0.18(+0.47%) |
Mar 28, 2008 | 40.54 | 40.90 | 38.70 | 39.01 | 8,278,238 | -1.18(-2.93%) |
Mar 27, 2008 | 41.25 | 41.79 | 39.68 | 40.18 | 10,349,163 | -0.62(-1.52%) |
Mar 26, 2008 | 41.35 | 41.79 | 40.61 | 40.81 | 11,161,007 | -1.43(-3.39%) |
Mar 25, 2008 | 42.05 | 43.00 | 40.61 | 42.24 | 12,976,320 | -1.04(-2.39%) |
Mar 24, 2008 | 43.24 | 45.73 | 42.29 | 43.27 | 13,320,467 | +0.88(+2.07%) |
Mar 21, 2008 | 39.35 | 42.96 | 39.35 | 42.40 | 16,973,162 | +0.00(+0.00%) |
Mar 20, 2008 | 39.35 | 42.96 | 39.35 | 42.40 | 16,973,162 | +3.02(+7.66%) |
Mar 19, 2008 | 41.12 | 43.36 | 39.02 | 39.38 | 15,311,712 | -1.62(-3.94%) |
Mar 18, 2008 | 39.18 | 41.07 | 38.48 | 41.00 | 17,613,406 | +3.21(+8.49%) |
Mar 17, 2008 | 35.18 | 38.59 | 35.11 | 37.79 | 15,317,396 | -0.32(-0.84%) |
Mar 14, 2008 | 39.83 | 40.79 | 37.34 | 38.11 | 14,156,138 | -1.34(-3.39%) |
Mar 13, 2008 | 37.02 | 39.94 | 36.39 | 39.44 | 21,640,700 | +1.50(+3.97%) |
Mar 12, 2008 | 36.92 | 40.42 | 36.92 | 37.94 | 22,263,066 | +0.74(+1.99%) |
Mar 11, 2008 | 35.71 | 37.22 | 33.91 | 37.20 | 18,155,578 | +4.35(+13.23%) |
Mar 10, 2008 | 34.63 | 34.79 | 32.45 | 32.85 | 10,875,745 | -1.67(-4.84%) |
Mar 07, 2008 | 33.50 | 35.37 | 33.20 | 34.52 | 12,373,172 | +0.68(+2.02%) |
Mar 06, 2008 | 34.79 | 35.07 | 33.71 | 33.84 | 10,084,088 | -1.45(-4.11%) |
Mar 05, 2008 | 36.47 | 37.13 | 35.03 | 35.29 | 9,240,605 | -0.88(-2.42%) |
Mar 04, 2008 | 35.53 | 36.57 | 34.36 | 36.16 | 14,539,676 | +0.36(+1.00%) |