Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 41.25 | 42.03 | 41.08 | 42.03 | 53,722,220 | +0.97(+2.35%) |
May 29, 2008 | 41.61 | 41.82 | 40.86 | 41.06 | 35,664,744 | -0.72(-1.73%) |
May 28, 2008 | 40.63 | 41.78 | 40.56 | 41.78 | 30,931,778 | +0.84(+2.06%) |
May 27, 2008 | 40.93 | 41.05 | 40.48 | 40.94 | 30,460,840 | -0.32(-0.78%) |
May 26, 2008 | 41.71 | 41.84 | 40.87 | 41.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.71 | 41.84 | 40.87 | 41.26 | 37,686,304 | -0.27(-0.65%) |
May 22, 2008 | 41.79 | 42.19 | 41.20 | 41.53 | 44,380,832 | -0.37(-0.89%) |
May 21, 2008 | 42.29 | 42.92 | 41.78 | 41.91 | 47,897,048 | -0.33(-0.77%) |
May 20, 2008 | 42.15 | 42.50 | 42.01 | 42.23 | 35,180,344 | +0.38(+0.92%) |
May 19, 2008 | 41.69 | 42.23 | 41.59 | 41.85 | 24,307,714 | +0.32(+0.78%) |
May 16, 2008 | 40.55 | 41.60 | 40.52 | 41.52 | 37,076,140 | +1.21(+2.99%) |
May 15, 2008 | 40.37 | 40.58 | 39.64 | 40.32 | 28,836,490 | +0.35(+0.87%) |
May 14, 2008 | 40.08 | 40.61 | 39.87 | 39.97 | 31,720,798 | -0.04(-0.09%) |
May 13, 2008 | 39.91 | 40.34 | 39.68 | 40.01 | 27,125,664 | +0.01(+0.03%) |
May 12, 2008 | 39.94 | 40.09 | 39.56 | 39.99 | 21,016,552 | -0.05(-0.14%) |
May 09, 2008 | 40.40 | 40.45 | 39.63 | 40.05 | 24,312,764 | -0.33(-0.83%) |
May 08, 2008 | 39.73 | 40.40 | 39.67 | 40.38 | 30,036,490 | +0.70(+1.75%) |
May 07, 2008 | 40.07 | 40.34 | 39.54 | 39.68 | 34,240,052 | -0.37(-0.94%) |
May 06, 2008 | 39.49 | 40.21 | 39.41 | 40.06 | 37,084,952 | +0.70(+1.79%) |
May 05, 2008 | 39.27 | 39.73 | 39.26 | 39.35 | 18,411,042 | +0.14(+0.35%) |
May 02, 2008 | 39.20 | 39.50 | 38.92 | 39.22 | 19,846,344 | +0.11(+0.28%) |
May 01, 2008 | 38.48 | 39.23 | 38.02 | 39.11 | 33,704,356 | +0.22(+0.57%) |
Apr 30, 2008 | 38.68 | 39.13 | 38.51 | 38.89 | 28,454,620 | +0.32(+0.82%) |
Apr 29, 2008 | 38.01 | 38.78 | 38.01 | 38.57 | 30,149,292 | +0.46(+1.20%) |
Apr 28, 2008 | 37.76 | 38.34 | 37.75 | 38.12 | 24,885,594 | +0.39(+1.04%) |
Apr 25, 2008 | 37.71 | 38.01 | 37.54 | 37.73 | 23,807,706 | +0.31(+0.82%) |
Apr 24, 2008 | 37.75 | 37.96 | 37.17 | 37.42 | 31,714,734 | -0.72(-1.89%) |
Apr 23, 2008 | 38.35 | 38.43 | 37.91 | 38.14 | 22,224,452 | -0.18(-0.47%) |
Apr 22, 2008 | 38.01 | 38.46 | 37.92 | 38.32 | 19,763,762 | +0.25(+0.65%) |
Apr 21, 2008 | 37.87 | 38.29 | 37.72 | 38.07 | 19,272,282 | +0.20(+0.54%) |
Apr 18, 2008 | 37.54 | 37.92 | 37.21 | 37.87 | 23,923,904 | +0.49(+1.30%) |
Apr 17, 2008 | 36.89 | 37.64 | 36.85 | 37.38 | 18,517,392 | +0.00(+0.00%) |
Apr 16, 2008 | 36.74 | 37.44 | 36.74 | 37.38 | 23,808,034 | +0.71(+1.93%) |
Apr 15, 2008 | 36.23 | 36.76 | 36.16 | 36.67 | 25,754,322 | +0.65(+1.79%) |
Apr 14, 2008 | 35.55 | 36.22 | 35.48 | 36.03 | 19,286,140 | +0.55(+1.55%) |
Apr 11, 2008 | 35.74 | 35.92 | 35.45 | 35.48 | 13,895,950 | -0.33(-0.92%) |
Apr 10, 2008 | 35.93 | 36.11 | 35.43 | 35.81 | 22,045,514 | -0.05(-0.14%) |
Apr 09, 2008 | 35.96 | 36.40 | 35.80 | 35.86 | 20,467,294 | -0.02(-0.05%) |
Apr 08, 2008 | 35.30 | 35.97 | 35.30 | 35.87 | 14,413,363 | +0.26(+0.72%) |
Apr 07, 2008 | 35.89 | 36.19 | 35.50 | 35.62 | 18,030,018 | +0.04(+0.11%) |
Apr 04, 2008 | 35.50 | 35.91 | 35.49 | 35.58 | 16,019,655 | +0.19(+0.55%) |
Apr 03, 2008 | 35.21 | 35.97 | 35.13 | 35.38 | 19,659,612 | -0.18(-0.50%) |
Apr 02, 2008 | 35.08 | 35.82 | 34.76 | 35.56 | 18,728,326 | +0.47(+1.35%) |
Apr 01, 2008 | 34.18 | 35.10 | 34.09 | 35.08 | 19,006,956 | +0.68(+1.98%) |
Mar 31, 2008 | 34.24 | 34.62 | 34.03 | 34.40 | 21,852,786 | +0.24(+0.71%) |
Mar 28, 2008 | 34.43 | 34.55 | 33.87 | 34.16 | 18,065,202 | -0.03(-0.08%) |
Mar 27, 2008 | 34.78 | 35.14 | 34.14 | 34.19 | 22,687,124 | -0.26(-0.76%) |
Mar 26, 2008 | 33.92 | 34.59 | 33.64 | 34.45 | 36,326,848 | +0.80(+2.39%) |
Mar 25, 2008 | 34.20 | 34.24 | 33.37 | 33.64 | 35,628,380 | -0.48(-1.42%) |
Mar 24, 2008 | 33.86 | 34.66 | 33.59 | 34.13 | 20,260,274 | +0.35(+1.03%) |
Mar 21, 2008 | 32.84 | 33.87 | 32.31 | 33.78 | 44,827,432 | -0.00(-0.00%) |
Mar 20, 2008 | 32.84 | 33.87 | 32.31 | 33.78 | 44,824,996 | +0.55(+1.66%) |
Mar 19, 2008 | 34.77 | 35.65 | 33.12 | 33.23 | 34,069,012 | -2.10(-5.95%) |
Mar 18, 2008 | 34.97 | 35.33 | 34.52 | 35.33 | 25,408,942 | +1.08(+3.15%) |
Mar 17, 2008 | 34.13 | 34.71 | 33.73 | 34.25 | 35,638,940 | -0.73(-2.08%) |
Mar 14, 2008 | 35.43 | 35.68 | 34.38 | 34.98 | 28,140,380 | -0.24(-0.68%) |
Mar 13, 2008 | 34.83 | 35.52 | 34.79 | 35.22 | 36,106,524 | -0.14(-0.38%) |
Mar 12, 2008 | 35.65 | 35.78 | 35.08 | 35.36 | 27,512,626 | -0.53(-1.48%) |
Mar 11, 2008 | 35.74 | 36.07 | 34.96 | 35.89 | 35,069,804 | +0.97(+2.78%) |
Mar 10, 2008 | 35.44 | 35.61 | 34.86 | 34.92 | 29,833,132 | -0.46(-1.29%) |
Mar 07, 2008 | 36.00 | 36.11 | 35.11 | 35.37 | 29,448,232 | -0.80(-2.22%) |
Mar 06, 2008 | 37.19 | 37.31 | 36.11 | 36.18 | 24,403,466 | -1.12(-3.01%) |
Mar 05, 2008 | 36.85 | 37.71 | 36.54 | 37.30 | 29,306,340 | +0.51(+1.39%) |
Mar 04, 2008 | 37.24 | 37.56 | 36.06 | 36.79 | 37,221,456 | -0.88(-2.32%) |