Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 39.83 | 39.89 | 39.33 | 39.68 | 7,672,221 | -0.11(-0.27%) |
May 29, 2008 | 39.27 | 40.03 | 39.21 | 39.79 | 6,736,830 | +0.53(+1.35%) |
May 28, 2008 | 39.05 | 39.50 | 39.03 | 39.26 | 8,195,060 | +0.39(+1.00%) |
May 27, 2008 | 38.71 | 39.11 | 38.50 | 38.87 | 8,814,203 | +0.25(+0.66%) |
May 26, 2008 | 39.05 | 39.05 | 38.34 | 38.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.05 | 39.05 | 38.34 | 38.62 | 8,638,914 | -0.54(-1.37%) |
May 22, 2008 | 39.30 | 39.64 | 39.08 | 39.15 | 7,640,562 | -0.17(-0.43%) |
May 21, 2008 | 39.98 | 40.11 | 39.07 | 39.32 | 11,724,543 | -0.60(-1.51%) |
May 20, 2008 | 40.32 | 40.44 | 39.56 | 39.92 | 12,884,194 | -0.52(-1.27%) |
May 19, 2008 | 40.64 | 40.72 | 40.40 | 40.44 | 7,361,851 | -0.05(-0.13%) |
May 16, 2008 | 40.72 | 40.77 | 40.32 | 40.49 | 8,507,563 | -0.22(-0.54%) |
May 15, 2008 | 40.40 | 40.72 | 39.91 | 40.71 | 9,131,649 | +0.28(+0.70%) |
May 14, 2008 | 41.04 | 41.14 | 40.32 | 40.43 | 12,800,400 | -0.49(-1.19%) |
May 13, 2008 | 40.74 | 41.31 | 40.64 | 40.92 | 9,868,340 | +0.20(+0.49%) |
May 12, 2008 | 39.67 | 40.83 | 39.67 | 40.72 | 9,370,618 | +1.09(+2.75%) |
May 09, 2008 | 39.51 | 39.85 | 39.51 | 39.63 | 7,802,734 | -0.35(-0.89%) |
May 08, 2008 | 39.95 | 40.00 | 39.33 | 39.98 | 11,941,089 | +0.26(+0.66%) |
May 07, 2008 | 40.40 | 40.60 | 39.63 | 39.72 | 9,302,486 | -0.74(-1.84%) |
May 06, 2008 | 40.54 | 40.60 | 40.20 | 40.46 | 7,695,121 | -0.25(-0.62%) |
May 05, 2008 | 40.78 | 40.80 | 40.34 | 40.72 | 7,940,850 | -0.05(-0.13%) |
May 02, 2008 | 40.74 | 40.96 | 40.67 | 40.77 | 10,992,807 | +0.02(+0.05%) |
May 01, 2008 | 39.83 | 40.76 | 39.70 | 40.75 | 10,396,121 | +0.90(+2.25%) |
Apr 30, 2008 | 40.14 | 40.54 | 39.83 | 39.85 | 12,685,041 | -0.41(-1.03%) |
Apr 29, 2008 | 39.57 | 40.47 | 39.57 | 40.27 | 11,693,197 | +0.41(+1.02%) |
Apr 28, 2008 | 39.97 | 40.13 | 39.60 | 39.86 | 11,518,586 | -0.05(-0.13%) |
Apr 25, 2008 | 39.97 | 40.12 | 39.64 | 39.91 | 11,914,058 | +0.06(+0.15%) |
Apr 24, 2008 | 39.23 | 40.06 | 38.99 | 39.85 | 10,759,351 | +0.55(+1.40%) |
Apr 23, 2008 | 39.07 | 39.76 | 38.86 | 39.31 | 13,175,461 | +0.27(+0.70%) |
Apr 22, 2008 | 38.76 | 39.31 | 38.41 | 39.03 | 16,318,592 | -0.21(-0.55%) |
Apr 21, 2008 | 39.19 | 39.25 | 38.83 | 39.25 | 9,237,480 | +0.25(+0.63%) |
Apr 18, 2008 | 38.50 | 39.11 | 38.50 | 39.00 | 10,109,785 | +0.65(+1.69%) |
Apr 17, 2008 | 38.20 | 38.41 | 38.03 | 38.35 | 8,063,801 | +0.10(+0.26%) |
Apr 16, 2008 | 37.67 | 38.26 | 37.26 | 38.25 | 11,124,410 | +0.82(+2.18%) |
Apr 15, 2008 | 37.32 | 37.55 | 37.24 | 37.43 | 9,949,767 | +0.28(+0.76%) |
Apr 14, 2008 | 37.12 | 37.33 | 36.94 | 37.15 | 5,805,027 | +0.09(+0.25%) |
Apr 11, 2008 | 37.06 | 37.36 | 36.88 | 37.06 | 7,970,163 | -0.30(-0.81%) |
Apr 10, 2008 | 37.19 | 37.60 | 37.19 | 37.36 | 10,109,976 | +0.07(+0.20%) |
Apr 09, 2008 | 37.32 | 37.53 | 37.05 | 37.29 | 11,491,198 | -0.09(-0.23%) |
Apr 08, 2008 | 37.07 | 37.48 | 37.06 | 37.37 | 7,315,982 | +0.15(+0.40%) |
Apr 07, 2008 | 37.47 | 37.62 | 37.09 | 37.23 | 10,083,482 | -0.05(-0.13%) |
Apr 04, 2008 | 37.61 | 37.68 | 37.06 | 37.27 | 11,091,871 | -0.35(-0.92%) |
Apr 03, 2008 | 37.75 | 38.03 | 37.31 | 37.62 | 10,145,247 | -0.28(-0.74%) |
Apr 02, 2008 | 38.16 | 38.29 | 37.71 | 37.90 | 12,520,012 | -0.17(-0.44%) |
Apr 01, 2008 | 37.49 | 38.16 | 37.46 | 38.07 | 19,943,614 | +0.76(+2.04%) |
Mar 31, 2008 | 37.17 | 37.46 | 37.17 | 37.31 | 9,645,687 | +0.19(+0.52%) |
Mar 28, 2008 | 37.25 | 37.42 | 36.94 | 37.11 | 7,144,020 | +0.02(+0.05%) |
Mar 27, 2008 | 37.35 | 37.61 | 37.07 | 37.09 | 12,256,423 | -0.10(-0.27%) |
Mar 26, 2008 | 37.35 | 37.66 | 36.92 | 37.19 | 7,834,754 | -0.40(-1.07%) |
Mar 25, 2008 | 37.24 | 37.80 | 37.03 | 37.59 | 11,297,769 | +0.29(+0.77%) |
Mar 24, 2008 | 36.51 | 37.46 | 36.39 | 37.31 | 11,771,179 | +0.90(+2.48%) |
Mar 21, 2008 | 36.09 | 36.63 | 35.89 | 36.40 | 19,547,112 | +0.00(+0.00%) |
Mar 20, 2008 | 36.09 | 36.63 | 35.89 | 36.40 | 19,546,962 | +0.51(+1.42%) |
Mar 19, 2008 | 36.80 | 37.12 | 35.85 | 35.89 | 13,066,424 | -0.80(-2.17%) |
Mar 18, 2008 | 36.69 | 37.11 | 36.13 | 36.69 | 15,571,493 | +0.38(+1.05%) |
Mar 17, 2008 | 35.70 | 36.66 | 35.46 | 36.31 | 15,742,951 | -0.33(-0.91%) |
Mar 14, 2008 | 36.91 | 36.91 | 35.95 | 36.64 | 15,360,376 | -0.07(-0.20%) |
Mar 13, 2008 | 35.72 | 36.87 | 35.72 | 36.72 | 17,899,628 | +0.80(+2.22%) |
Mar 12, 2008 | 36.44 | 36.54 | 35.85 | 35.92 | 11,074,314 | -0.37(-1.01%) |
Mar 11, 2008 | 36.66 | 36.66 | 35.76 | 36.29 | 13,948,989 | +0.30(+0.84%) |
Mar 10, 2008 | 36.56 | 36.61 | 35.41 | 35.99 | 26,310,800 | +1.02(+2.93%) |
Mar 07, 2008 | 35.15 | 35.31 | 34.78 | 34.96 | 12,043,358 | -0.52(-1.45%) |
Mar 06, 2008 | 35.88 | 36.26 | 35.47 | 35.48 | 9,756,239 | -0.60(-1.67%) |
Mar 05, 2008 | 36.01 | 36.24 | 35.63 | 36.08 | 10,600,569 | +0.21(+0.58%) |
Mar 04, 2008 | 35.39 | 35.87 | 35.20 | 35.87 | 11,793,337 | +0.31(+0.88%) |