Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.73 | 43.41 | 42.47 | 43.08 | 20,111,354 | +0.94(+2.24%) |
May 29, 2008 | 43.93 | 44.11 | 42.03 | 42.14 | 34,491,704 | -2.42(-5.44%) |
May 28, 2008 | 43.28 | 44.56 | 42.59 | 44.56 | 22,118,428 | +0.76(+1.74%) |
May 27, 2008 | 43.20 | 43.89 | 42.71 | 43.80 | 22,306,804 | +0.17(+0.38%) |
May 26, 2008 | 44.31 | 44.33 | 42.82 | 43.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.31 | 44.33 | 42.82 | 43.63 | 22,007,250 | -0.71(-1.60%) |
May 22, 2008 | 45.23 | 46.10 | 43.42 | 44.34 | 28,778,602 | -0.55(-1.24%) |
May 21, 2008 | 46.91 | 47.37 | 44.74 | 44.89 | 30,106,462 | -1.97(-4.20%) |
May 20, 2008 | 45.96 | 46.91 | 45.13 | 46.86 | 27,484,658 | +0.38(+0.83%) |
May 19, 2008 | 46.34 | 47.28 | 45.79 | 46.47 | 34,577,032 | +0.24(+0.52%) |
May 16, 2008 | 44.93 | 46.35 | 44.69 | 46.23 | 32,591,820 | +1.77(+3.98%) |
May 15, 2008 | 43.67 | 44.66 | 43.56 | 44.46 | 27,836,814 | +1.57(+3.66%) |
May 14, 2008 | 43.93 | 44.45 | 42.81 | 42.89 | 22,307,072 | -0.80(-1.83%) |
May 13, 2008 | 42.20 | 43.78 | 41.83 | 43.69 | 23,573,424 | +1.01(+2.35%) |
May 12, 2008 | 42.19 | 42.91 | 41.57 | 42.69 | 20,292,954 | +0.16(+0.39%) |
May 09, 2008 | 43.64 | 43.70 | 41.72 | 42.52 | 20,845,366 | -1.43(-3.26%) |
May 08, 2008 | 43.14 | 44.45 | 42.87 | 43.96 | 27,276,060 | +1.38(+3.24%) |
May 07, 2008 | 43.37 | 44.24 | 42.38 | 42.58 | 23,793,910 | -1.10(-2.52%) |
May 06, 2008 | 42.50 | 44.16 | 42.50 | 43.68 | 25,111,944 | +0.50(+1.15%) |
May 05, 2008 | 42.80 | 43.46 | 42.44 | 43.18 | 24,859,062 | +2.14(+5.23%) |
May 02, 2008 | 40.40 | 41.36 | 39.79 | 41.04 | 32,984,432 | +0.85(+2.10%) |
May 01, 2008 | 41.51 | 42.00 | 39.49 | 40.19 | 41,769,136 | -2.16(-5.09%) |
Apr 30, 2008 | 41.44 | 42.88 | 41.13 | 42.35 | 25,663,918 | +1.13(+2.74%) |
Apr 29, 2008 | 42.26 | 42.58 | 41.05 | 41.22 | 22,695,190 | -1.89(-4.39%) |
Apr 28, 2008 | 43.22 | 44.39 | 42.99 | 43.11 | 25,628,186 | -0.44(-1.01%) |
Apr 25, 2008 | 42.00 | 43.79 | 41.06 | 43.55 | 25,934,852 | +1.63(+3.88%) |
Apr 24, 2008 | 42.93 | 43.18 | 41.62 | 41.92 | 27,687,690 | -1.10(-2.56%) |
Apr 23, 2008 | 45.51 | 45.89 | 43.00 | 43.03 | 44,568,784 | -1.15(-2.60%) |
Apr 22, 2008 | 43.83 | 45.15 | 43.42 | 44.17 | 39,697,108 | +1.31(+3.05%) |
Apr 21, 2008 | 42.44 | 42.99 | 41.95 | 42.87 | 20,910,744 | +0.47(+1.10%) |
Apr 18, 2008 | 41.40 | 42.44 | 41.00 | 42.40 | 27,366,386 | +0.46(+1.09%) |
Apr 17, 2008 | 41.44 | 42.72 | 41.05 | 41.94 | 25,465,838 | -0.21(-0.49%) |
Apr 16, 2008 | 40.39 | 42.17 | 40.16 | 42.15 | 35,875,224 | +2.87(+7.32%) |
Apr 15, 2008 | 39.88 | 40.28 | 38.74 | 39.28 | 31,049,360 | +0.04(+0.10%) |
Apr 14, 2008 | 39.61 | 39.77 | 38.76 | 39.24 | 21,239,370 | -0.31(-0.77%) |
Apr 11, 2008 | 40.03 | 40.86 | 39.43 | 39.54 | 22,098,728 | -1.28(-3.14%) |
Apr 10, 2008 | 41.04 | 41.18 | 39.72 | 40.82 | 25,137,102 | -0.06(-0.15%) |
Apr 09, 2008 | 40.25 | 41.25 | 40.05 | 40.88 | 29,656,944 | +0.77(+1.91%) |
Apr 08, 2008 | 39.27 | 40.49 | 39.14 | 40.12 | 27,455,480 | +0.27(+0.68%) |
Apr 07, 2008 | 40.72 | 41.53 | 39.34 | 39.84 | 37,941,412 | -0.25(-0.62%) |
Apr 04, 2008 | 38.74 | 40.30 | 38.74 | 40.09 | 37,159,792 | +1.49(+3.86%) |
Apr 03, 2008 | 36.82 | 39.03 | 36.76 | 38.60 | 46,075,516 | +1.47(+3.97%) |
Apr 02, 2008 | 36.71 | 37.35 | 36.57 | 37.13 | 25,869,950 | +0.78(+2.15%) |
Apr 01, 2008 | 35.10 | 36.40 | 34.62 | 36.35 | 30,225,698 | +0.52(+1.47%) |
Mar 31, 2008 | 36.01 | 36.65 | 35.15 | 35.82 | 40,236,144 | -0.14(-0.39%) |
Mar 28, 2008 | 36.28 | 36.69 | 35.83 | 35.96 | 19,149,236 | -0.83(-2.25%) |
Mar 27, 2008 | 36.90 | 37.21 | 36.05 | 36.79 | 51,056,188 | +0.51(+1.42%) |
Mar 26, 2008 | 35.62 | 36.70 | 34.90 | 36.28 | 43,713,992 | +1.87(+5.44%) |
Mar 25, 2008 | 33.89 | 34.79 | 33.64 | 34.40 | 35,243,108 | +1.36(+4.11%) |
Mar 24, 2008 | 32.92 | 34.21 | 32.81 | 33.05 | 25,595,940 | +0.63(+1.93%) |
Mar 21, 2008 | 31.65 | 33.41 | 30.75 | 32.42 | 57,458,624 | +0.00(+0.00%) |
Mar 20, 2008 | 31.65 | 33.41 | 30.75 | 32.42 | 57,457,012 | -0.19(-0.59%) |
Mar 19, 2008 | 36.41 | 36.57 | 32.61 | 32.61 | 59,131,336 | -4.13(-11.24%) |
Mar 18, 2008 | 36.25 | 36.97 | 35.74 | 36.74 | 35,723,528 | +1.52(+4.31%) |
Mar 17, 2008 | 35.71 | 36.85 | 34.49 | 35.22 | 54,154,868 | -2.61(-6.89%) |
Mar 14, 2008 | 38.85 | 39.26 | 36.94 | 37.83 | 31,724,122 | -0.66(-1.72%) |
Mar 13, 2008 | 37.76 | 38.70 | 37.16 | 38.49 | 33,538,914 | +0.56(+1.48%) |
Mar 12, 2008 | 37.52 | 38.67 | 37.47 | 37.93 | 28,870,936 | +0.15(+0.40%) |
Mar 11, 2008 | 36.19 | 37.89 | 35.60 | 37.78 | 37,368,896 | +2.79(+7.98%) |
Mar 10, 2008 | 36.57 | 36.75 | 34.95 | 34.98 | 36,811,048 | -2.20(-5.92%) |
Mar 07, 2008 | 37.83 | 38.34 | 36.60 | 37.19 | 45,691,584 | -1.66(-4.27%) |
Mar 06, 2008 | 38.81 | 39.48 | 38.17 | 38.85 | 41,793,872 | +0.10(+0.25%) |
Mar 05, 2008 | 37.35 | 39.00 | 37.32 | 38.75 | 36,039,724 | +1.92(+5.21%) |
Mar 04, 2008 | 37.99 | 38.59 | 35.98 | 36.83 | 37,402,320 | -1.68(-4.37%) |