Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 39.62 | 40.43 | 39.51 | 40.29 | 5,459,855 | +1.12(+2.86%) |
May 29, 2008 | 39.82 | 39.94 | 39.09 | 39.17 | 8,643,691 | -1.67(-4.09%) |
May 28, 2008 | 40.05 | 40.84 | 39.44 | 40.84 | 8,677,721 | +0.05(+0.12%) |
May 27, 2008 | 41.23 | 41.40 | 40.45 | 40.79 | 6,482,707 | -1.28(-3.04%) |
May 26, 2008 | 43.01 | 43.28 | 41.97 | 42.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.01 | 43.28 | 41.97 | 42.07 | 6,102,473 | -0.49(-1.15%) |
May 22, 2008 | 42.59 | 43.24 | 41.72 | 42.56 | 7,550,192 | -0.13(-0.30%) |
May 21, 2008 | 42.41 | 43.87 | 42.32 | 42.69 | 12,698,400 | +0.34(+0.80%) |
May 20, 2008 | 41.38 | 42.53 | 41.20 | 42.35 | 9,246,127 | +1.43(+3.49%) |
May 19, 2008 | 40.84 | 41.05 | 39.81 | 40.92 | 9,758,919 | +0.72(+1.79%) |
May 16, 2008 | 40.51 | 40.72 | 39.91 | 40.20 | 13,767,760 | +1.04(+2.66%) |
May 15, 2008 | 38.77 | 39.26 | 38.34 | 39.16 | 11,156,759 | +1.40(+3.71%) |
May 14, 2008 | 38.78 | 38.97 | 37.72 | 37.76 | 9,361,118 | -0.91(-2.35%) |
May 13, 2008 | 38.06 | 39.11 | 37.85 | 38.67 | 7,890,875 | -0.13(-0.34%) |
May 12, 2008 | 39.19 | 39.66 | 38.62 | 38.80 | 6,728,783 | -0.59(-1.50%) |
May 09, 2008 | 40.97 | 40.97 | 39.14 | 39.39 | 10,105,631 | -0.85(-2.11%) |
May 08, 2008 | 39.60 | 40.37 | 39.15 | 40.24 | 11,479,015 | +1.23(+3.15%) |
May 07, 2008 | 39.00 | 39.33 | 38.62 | 39.01 | 11,592,535 | -0.38(-0.96%) |
May 06, 2008 | 39.37 | 39.94 | 39.18 | 39.39 | 10,745,987 | +0.48(+1.23%) |
May 05, 2008 | 38.49 | 39.18 | 38.25 | 38.91 | 8,490,040 | +1.35(+3.59%) |
May 02, 2008 | 37.30 | 37.97 | 37.17 | 37.56 | 9,145,293 | +0.20(+0.54%) |
May 01, 2008 | 37.60 | 38.25 | 37.00 | 37.36 | 14,071,507 | -1.26(-3.26%) |
Apr 30, 2008 | 37.83 | 38.99 | 37.75 | 38.62 | 15,124,812 | +1.12(+2.99%) |
Apr 29, 2008 | 38.32 | 38.48 | 37.28 | 37.50 | 9,992,302 | -1.54(-3.94%) |
Apr 28, 2008 | 39.94 | 40.45 | 39.02 | 39.04 | 6,289,199 | -0.63(-1.59%) |
Apr 25, 2008 | 39.70 | 40.09 | 38.77 | 39.67 | 11,060,128 | +0.44(+1.12%) |
Apr 24, 2008 | 40.26 | 40.33 | 38.63 | 39.23 | 13,149,773 | -1.71(-4.18%) |
Apr 23, 2008 | 42.02 | 42.02 | 40.52 | 40.94 | 11,625,306 | -1.77(-4.14%) |
Apr 22, 2008 | 42.79 | 43.91 | 42.36 | 42.71 | 7,520,960 | -0.43(-1.00%) |
Apr 21, 2008 | 44.12 | 44.19 | 42.81 | 43.14 | 7,176,583 | -0.62(-1.42%) |
Apr 18, 2008 | 44.31 | 44.32 | 42.80 | 43.76 | 8,998,098 | -1.40(-3.10%) |
Apr 17, 2008 | 46.26 | 46.26 | 44.63 | 45.16 | 5,769,654 | -0.88(-1.91%) |
Apr 16, 2008 | 44.77 | 46.20 | 44.75 | 46.04 | 9,889,436 | +2.56(+5.89%) |
Apr 15, 2008 | 43.40 | 44.12 | 43.35 | 43.48 | 6,404,856 | +0.51(+1.19%) |
Apr 14, 2008 | 42.87 | 43.00 | 42.06 | 42.97 | 7,099,294 | +0.28(+0.66%) |
Apr 11, 2008 | 43.51 | 43.61 | 42.54 | 42.69 | 5,150,968 | -1.33(-3.02%) |
Apr 10, 2008 | 44.42 | 44.79 | 43.12 | 44.02 | 7,144,822 | -0.09(-0.20%) |
Apr 09, 2008 | 43.15 | 44.31 | 43.00 | 44.11 | 8,190,139 | +1.09(+2.53%) |
Apr 08, 2008 | 43.61 | 44.04 | 42.65 | 43.02 | 6,501,298 | -1.03(-2.34%) |
Apr 07, 2008 | 44.20 | 45.33 | 43.78 | 44.05 | 7,538,356 | +0.39(+0.89%) |
Apr 04, 2008 | 43.46 | 44.27 | 43.42 | 43.66 | 6,983,699 | +0.22(+0.51%) |
Apr 03, 2008 | 43.55 | 44.12 | 43.02 | 43.44 | 8,446,453 | -0.40(-0.91%) |
Apr 02, 2008 | 42.21 | 43.94 | 42.21 | 43.84 | 9,926,033 | +1.92(+4.58%) |
Apr 01, 2008 | 42.15 | 42.41 | 41.31 | 41.92 | 12,923,027 | -1.53(-3.52%) |
Mar 31, 2008 | 45.11 | 45.31 | 42.39 | 43.45 | 7,452,856 | -1.25(-2.80%) |
Mar 28, 2008 | 44.75 | 44.97 | 43.68 | 44.70 | 6,035,108 | -0.38(-0.84%) |
Mar 27, 2008 | 45.55 | 45.88 | 44.80 | 45.08 | 7,721,017 | -0.43(-0.94%) |
Mar 26, 2008 | 43.89 | 45.55 | 43.79 | 45.51 | 11,817,398 | +1.96(+4.50%) |
Mar 25, 2008 | 42.96 | 43.67 | 42.64 | 43.55 | 10,704,700 | +1.61(+3.84%) |
Mar 24, 2008 | 42.51 | 43.54 | 41.73 | 41.94 | 12,736,234 | -0.06(-0.14%) |
Mar 21, 2008 | 43.68 | 43.68 | 41.54 | 42.00 | 25,795,148 | +0.00(+0.00%) |
Mar 20, 2008 | 43.68 | 43.68 | 41.54 | 42.00 | 25,794,548 | -3.25(-7.18%) |
Mar 19, 2008 | 48.99 | 48.99 | 45.25 | 45.25 | 18,594,810 | -4.33(-8.73%) |
Mar 18, 2008 | 53.02 | 53.02 | 49.43 | 49.58 | 8,761,731 | -2.74(-5.24%) |
Mar 17, 2008 | 52.58 | 54.04 | 51.44 | 52.32 | 11,341,830 | -0.99(-1.86%) |
Mar 14, 2008 | 52.68 | 54.74 | 52.39 | 53.31 | 10,084,539 | +0.26(+0.49%) |
Mar 13, 2008 | 51.86 | 53.20 | 51.50 | 53.05 | 9,714,780 | +2.41(+4.76%) |
Mar 12, 2008 | 50.94 | 51.04 | 50.03 | 50.64 | 4,534,232 | +0.19(+0.38%) |
Mar 11, 2008 | 50.00 | 50.56 | 48.91 | 50.45 | 7,639,089 | +1.40(+2.85%) |
Mar 10, 2008 | 50.02 | 50.30 | 48.66 | 49.05 | 8,495,147 | -1.37(-2.72%) |
Mar 07, 2008 | 51.42 | 51.48 | 50.24 | 50.42 | 6,580,840 | -1.30(-2.51%) |
Mar 06, 2008 | 52.84 | 52.84 | 50.70 | 51.72 | 9,581,839 | -1.09(-2.06%) |
Mar 05, 2008 | 51.98 | 53.39 | 51.61 | 52.81 | 9,067,086 | +1.63(+3.18%) |
Mar 04, 2008 | 53.21 | 53.95 | 50.44 | 51.18 | 10,684,431 | -2.37(-4.43%) |