Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.09 | 40.15 | 39.59 | 39.94 | 7,622,731 | -0.11(-0.27%) |
May 29, 2008 | 39.52 | 40.29 | 39.46 | 40.05 | 6,693,374 | +0.53(+1.35%) |
May 28, 2008 | 39.30 | 39.76 | 39.29 | 39.51 | 8,142,197 | +0.39(+1.00%) |
May 27, 2008 | 38.96 | 39.36 | 38.75 | 39.12 | 8,757,346 | +0.26(+0.66%) |
May 26, 2008 | 39.30 | 39.30 | 38.58 | 38.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.30 | 39.30 | 38.58 | 38.87 | 8,583,188 | -0.54(-1.37%) |
May 22, 2008 | 39.55 | 39.90 | 39.33 | 39.41 | 7,591,275 | -0.17(-0.43%) |
May 21, 2008 | 40.24 | 40.37 | 39.33 | 39.57 | 11,648,912 | -0.61(-1.51%) |
May 20, 2008 | 40.58 | 40.70 | 39.82 | 40.18 | 12,801,083 | -0.52(-1.27%) |
May 19, 2008 | 40.91 | 40.98 | 40.67 | 40.70 | 7,314,363 | -0.05(-0.13%) |
May 16, 2008 | 40.98 | 41.04 | 40.58 | 40.75 | 8,452,684 | -0.22(-0.54%) |
May 15, 2008 | 40.67 | 40.99 | 40.17 | 40.98 | 9,072,744 | +0.28(+0.69%) |
May 14, 2008 | 41.30 | 41.41 | 40.58 | 40.69 | 12,717,830 | -0.49(-1.19%) |
May 13, 2008 | 41.00 | 41.58 | 40.91 | 41.18 | 9,804,684 | +0.20(+0.49%) |
May 12, 2008 | 39.92 | 41.10 | 39.92 | 40.98 | 9,310,172 | +1.10(+2.75%) |
May 09, 2008 | 39.76 | 40.11 | 39.76 | 39.88 | 7,752,402 | -0.36(-0.89%) |
May 08, 2008 | 40.21 | 40.26 | 39.58 | 40.24 | 11,864,062 | +0.26(+0.66%) |
May 07, 2008 | 40.67 | 40.86 | 39.89 | 39.98 | 9,242,480 | -0.75(-1.83%) |
May 06, 2008 | 40.81 | 40.87 | 40.46 | 40.73 | 7,645,483 | -0.26(-0.62%) |
May 05, 2008 | 41.04 | 41.06 | 40.60 | 40.98 | 7,889,627 | -0.05(-0.13%) |
May 02, 2008 | 41.00 | 41.23 | 40.93 | 41.04 | 10,921,897 | +0.02(+0.05%) |
May 01, 2008 | 40.09 | 41.02 | 39.96 | 41.02 | 10,329,060 | +0.90(+2.25%) |
Apr 30, 2008 | 40.40 | 40.80 | 40.09 | 40.11 | 12,603,215 | -0.42(-1.03%) |
Apr 29, 2008 | 39.82 | 40.73 | 39.82 | 40.53 | 11,617,769 | +0.41(+1.02%) |
Apr 28, 2008 | 40.23 | 40.39 | 39.86 | 40.12 | 11,444,285 | -0.05(-0.13%) |
Apr 25, 2008 | 40.23 | 40.38 | 39.90 | 40.17 | 11,837,205 | +0.06(+0.15%) |
Apr 24, 2008 | 39.49 | 40.32 | 39.24 | 40.11 | 10,689,947 | +0.55(+1.40%) |
Apr 23, 2008 | 39.33 | 40.02 | 39.12 | 39.56 | 13,090,471 | +0.28(+0.70%) |
Apr 22, 2008 | 39.01 | 39.57 | 38.66 | 39.29 | 16,213,328 | -0.22(-0.55%) |
Apr 21, 2008 | 39.45 | 39.51 | 39.08 | 39.50 | 9,177,893 | +0.25(+0.63%) |
Apr 18, 2008 | 38.75 | 39.37 | 38.75 | 39.25 | 10,044,571 | +0.65(+1.69%) |
Apr 17, 2008 | 38.45 | 38.66 | 38.28 | 38.60 | 8,011,785 | +0.10(+0.26%) |
Apr 16, 2008 | 37.91 | 38.51 | 37.50 | 38.50 | 11,052,650 | +0.82(+2.18%) |
Apr 15, 2008 | 37.56 | 37.80 | 37.48 | 37.68 | 9,885,585 | +0.28(+0.76%) |
Apr 14, 2008 | 37.36 | 37.58 | 37.18 | 37.39 | 5,767,581 | +0.09(+0.25%) |
Apr 11, 2008 | 37.31 | 37.60 | 37.12 | 37.30 | 7,918,751 | -0.30(-0.81%) |
Apr 10, 2008 | 37.43 | 37.84 | 37.43 | 37.60 | 10,044,761 | +0.07(+0.20%) |
Apr 09, 2008 | 37.56 | 37.77 | 37.29 | 37.53 | 11,417,072 | -0.09(-0.23%) |
Apr 08, 2008 | 37.31 | 37.72 | 37.30 | 37.62 | 7,268,789 | +0.15(+0.40%) |
Apr 07, 2008 | 37.72 | 37.86 | 37.33 | 37.47 | 10,018,437 | -0.05(-0.13%) |
Apr 04, 2008 | 37.85 | 37.93 | 37.30 | 37.51 | 11,020,322 | -0.35(-0.92%) |
Apr 03, 2008 | 38.00 | 38.28 | 37.55 | 37.86 | 10,079,804 | -0.28(-0.74%) |
Apr 02, 2008 | 38.41 | 38.54 | 37.95 | 38.15 | 12,439,250 | -0.17(-0.44%) |
Apr 01, 2008 | 37.73 | 38.41 | 37.70 | 38.32 | 19,814,966 | +0.77(+2.04%) |
Mar 31, 2008 | 37.41 | 37.70 | 37.41 | 37.55 | 9,583,467 | +0.20(+0.52%) |
Mar 28, 2008 | 37.49 | 37.66 | 37.18 | 37.35 | 7,097,937 | +0.02(+0.05%) |
Mar 27, 2008 | 37.59 | 37.85 | 37.31 | 37.33 | 12,177,361 | -0.10(-0.27%) |
Mar 26, 2008 | 37.59 | 37.90 | 37.16 | 37.43 | 7,784,215 | -0.40(-1.07%) |
Mar 25, 2008 | 37.48 | 38.05 | 37.27 | 37.84 | 11,224,891 | +0.29(+0.77%) |
Mar 24, 2008 | 36.75 | 37.70 | 36.63 | 37.55 | 11,695,248 | +0.91(+2.48%) |
Mar 21, 2008 | 36.32 | 36.87 | 36.13 | 36.64 | 19,421,022 | +0.00(+0.00%) |
Mar 20, 2008 | 36.32 | 36.87 | 36.13 | 36.64 | 19,420,872 | +0.51(+1.42%) |
Mar 19, 2008 | 37.04 | 37.36 | 36.08 | 36.13 | 12,982,138 | -0.80(-2.17%) |
Mar 18, 2008 | 36.93 | 37.35 | 36.36 | 36.93 | 15,471,048 | +0.38(+1.05%) |
Mar 17, 2008 | 35.93 | 36.90 | 35.69 | 36.54 | 15,641,399 | -0.34(-0.91%) |
Mar 14, 2008 | 37.15 | 37.15 | 36.19 | 36.88 | 15,261,293 | -0.07(-0.20%) |
Mar 13, 2008 | 35.95 | 37.11 | 35.95 | 36.96 | 17,784,166 | +0.80(+2.22%) |
Mar 12, 2008 | 36.67 | 36.78 | 36.09 | 36.15 | 11,002,878 | -0.37(-1.01%) |
Mar 11, 2008 | 36.90 | 36.90 | 35.99 | 36.52 | 13,859,010 | +0.30(+0.84%) |
Mar 10, 2008 | 36.79 | 36.85 | 35.64 | 36.22 | 26,141,080 | +1.03(+2.93%) |
Mar 07, 2008 | 35.38 | 35.53 | 35.01 | 35.19 | 11,965,671 | -0.52(-1.45%) |
Mar 06, 2008 | 36.11 | 36.49 | 35.70 | 35.71 | 9,693,306 | -0.61(-1.67%) |
Mar 05, 2008 | 36.24 | 36.47 | 35.86 | 36.32 | 10,532,189 | +0.21(+0.58%) |
Mar 04, 2008 | 35.62 | 36.11 | 35.43 | 36.11 | 11,717,263 | +0.32(+0.88%) |