Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.53 | 38.95 | 37.93 | 38.32 | 9,399,039 | -0.37(-0.95%) |
May 29, 2008 | 38.63 | 39.10 | 38.02 | 38.69 | 8,286,221 | +0.05(+0.12%) |
May 28, 2008 | 38.93 | 39.12 | 37.74 | 38.64 | 9,311,630 | -0.06(-0.14%) |
May 27, 2008 | 37.81 | 39.05 | 37.81 | 38.69 | 7,693,740 | +0.89(+2.36%) |
May 26, 2008 | 38.56 | 38.61 | 37.61 | 37.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.56 | 38.61 | 37.61 | 37.80 | 7,587,302 | -1.15(-2.96%) |
May 22, 2008 | 38.18 | 39.35 | 37.71 | 38.96 | 7,369,709 | +0.75(+1.96%) |
May 21, 2008 | 39.62 | 40.10 | 38.05 | 38.21 | 10,702,831 | -1.42(-3.58%) |
May 20, 2008 | 40.49 | 40.49 | 39.18 | 39.62 | 13,551,379 | -1.55(-3.77%) |
May 19, 2008 | 41.23 | 42.82 | 40.95 | 41.18 | 7,438,965 | +0.05(+0.12%) |
May 16, 2008 | 41.96 | 41.99 | 40.54 | 41.13 | 7,571,526 | -0.84(-1.99%) |
May 15, 2008 | 40.75 | 42.11 | 40.62 | 41.97 | 9,477,988 | +1.15(+2.83%) |
May 14, 2008 | 41.48 | 41.81 | 40.67 | 40.81 | 7,322,803 | -0.40(-0.97%) |
May 13, 2008 | 42.45 | 42.79 | 41.02 | 41.21 | 10,298,883 | -1.73(-4.02%) |
May 12, 2008 | 42.30 | 43.28 | 41.77 | 42.94 | 6,914,599 | +0.80(+1.91%) |
May 09, 2008 | 42.42 | 43.30 | 41.87 | 42.13 | 7,309,964 | -0.68(-1.58%) |
May 08, 2008 | 43.23 | 43.30 | 41.95 | 42.81 | 7,998,872 | -0.35(-0.81%) |
May 07, 2008 | 44.67 | 44.99 | 42.97 | 43.16 | 10,843,858 | -1.40(-3.15%) |
May 06, 2008 | 43.29 | 45.38 | 42.84 | 44.56 | 8,754,802 | +0.45(+1.01%) |
May 05, 2008 | 43.42 | 45.19 | 43.40 | 44.12 | 6,482,534 | +0.14(+0.31%) |
May 02, 2008 | 45.23 | 45.93 | 43.53 | 43.98 | 12,504,454 | -0.47(-1.06%) |
May 01, 2008 | 42.23 | 44.51 | 41.81 | 44.45 | 8,197,054 | +2.25(+5.32%) |
Apr 30, 2008 | 42.87 | 43.12 | 41.85 | 42.20 | 17,036,620 | -0.49(-1.14%) |
Apr 29, 2008 | 42.76 | 43.61 | 42.13 | 42.69 | 7,911,723 | -0.17(-0.39%) |
Apr 28, 2008 | 40.77 | 43.46 | 40.05 | 42.86 | 15,721,665 | +2.32(+5.72%) |
Apr 25, 2008 | 39.27 | 40.69 | 38.80 | 40.54 | 8,204,720 | +1.96(+5.08%) |
Apr 24, 2008 | 36.54 | 38.78 | 36.53 | 38.58 | 8,203,972 | +1.98(+5.41%) |
Apr 23, 2008 | 37.16 | 37.27 | 35.85 | 36.60 | 9,037,815 | -0.33(-0.89%) |
Apr 22, 2008 | 37.86 | 38.10 | 36.60 | 36.93 | 8,575,000 | -1.18(-3.09%) |
Apr 21, 2008 | 37.32 | 38.53 | 37.27 | 38.11 | 10,731,696 | +0.52(+1.38%) |
Apr 18, 2008 | 39.78 | 40.61 | 37.28 | 37.59 | 19,338,068 | -1.22(-3.14%) |
Apr 17, 2008 | 36.56 | 39.34 | 36.18 | 38.81 | 14,690,585 | +1.98(+5.38%) |
Apr 16, 2008 | 37.62 | 37.73 | 36.55 | 36.83 | 13,823,181 | +0.22(+0.61%) |
Apr 15, 2008 | 37.71 | 38.86 | 36.54 | 36.61 | 12,194,602 | -0.92(-2.44%) |
Apr 14, 2008 | 38.03 | 38.22 | 37.06 | 37.52 | 9,884,274 | -0.94(-2.44%) |
Apr 11, 2008 | 38.32 | 39.86 | 38.13 | 38.46 | 11,249,517 | -1.05(-2.66%) |
Apr 10, 2008 | 39.58 | 40.37 | 38.79 | 39.51 | 12,268,954 | -0.80(-1.99%) |
Apr 09, 2008 | 42.54 | 42.60 | 39.90 | 40.32 | 12,555,370 | -2.29(-5.38%) |
Apr 08, 2008 | 41.65 | 43.00 | 41.21 | 42.61 | 8,012,887 | +0.36(+0.85%) |
Apr 07, 2008 | 41.41 | 43.78 | 41.17 | 42.25 | 10,934,952 | +1.43(+3.49%) |
Apr 04, 2008 | 41.81 | 42.40 | 40.55 | 40.83 | 9,950,321 | -1.37(-3.25%) |
Apr 03, 2008 | 40.97 | 42.36 | 40.68 | 42.20 | 9,600,410 | -0.15(-0.36%) |
Apr 02, 2008 | 42.74 | 43.80 | 41.81 | 42.35 | 8,963,816 | -0.24(-0.56%) |
Apr 01, 2008 | 40.22 | 42.66 | 40.22 | 42.59 | 10,289,318 | +3.39(+8.66%) |
Mar 31, 2008 | 38.84 | 39.97 | 38.22 | 39.19 | 6,673,905 | +0.18(+0.47%) |
Mar 28, 2008 | 40.54 | 40.91 | 38.70 | 39.01 | 8,277,179 | -1.18(-2.93%) |
Mar 27, 2008 | 41.26 | 41.79 | 39.68 | 40.19 | 10,347,838 | -0.62(-1.52%) |
Mar 26, 2008 | 41.35 | 41.79 | 40.61 | 40.81 | 11,159,578 | -1.43(-3.39%) |
Mar 25, 2008 | 42.05 | 43.01 | 40.62 | 42.24 | 12,974,659 | -1.04(-2.39%) |
Mar 24, 2008 | 43.25 | 45.74 | 42.29 | 43.28 | 13,318,762 | +0.88(+2.07%) |
Mar 21, 2008 | 39.35 | 42.96 | 39.35 | 42.40 | 16,970,988 | +0.00(+0.00%) |
Mar 20, 2008 | 39.35 | 42.96 | 39.35 | 42.40 | 16,970,988 | +3.02(+7.66%) |
Mar 19, 2008 | 41.13 | 43.37 | 39.03 | 39.39 | 15,309,752 | -1.62(-3.94%) |
Mar 18, 2008 | 39.19 | 41.07 | 38.49 | 41.00 | 17,611,150 | +3.21(+8.49%) |
Mar 17, 2008 | 35.18 | 38.60 | 35.12 | 37.79 | 15,315,435 | -0.32(-0.84%) |
Mar 14, 2008 | 39.84 | 40.80 | 37.35 | 38.11 | 14,154,326 | -1.34(-3.39%) |
Mar 13, 2008 | 37.03 | 39.94 | 36.40 | 39.45 | 21,637,932 | +1.51(+3.97%) |
Mar 12, 2008 | 36.93 | 40.42 | 36.93 | 37.94 | 22,260,218 | +0.74(+1.99%) |
Mar 11, 2008 | 35.71 | 37.23 | 33.92 | 37.20 | 18,153,254 | +4.35(+13.23%) |
Mar 10, 2008 | 34.63 | 34.80 | 32.45 | 32.86 | 10,874,353 | -1.67(-4.84%) |
Mar 07, 2008 | 33.51 | 35.37 | 33.21 | 34.53 | 12,371,588 | +0.68(+2.02%) |
Mar 06, 2008 | 34.80 | 35.08 | 33.72 | 33.84 | 10,082,797 | -1.45(-4.11%) |
Mar 05, 2008 | 36.48 | 37.13 | 35.03 | 35.29 | 9,239,423 | -0.88(-2.42%) |
Mar 04, 2008 | 35.54 | 36.57 | 34.36 | 36.17 | 14,537,815 | +0.36(+1.00%) |