Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.60 | 38.91 | 38.16 | 38.36 | 13,933,281 | +0.12(+0.31%) |
May 29, 2008 | 38.29 | 38.63 | 37.71 | 38.24 | 15,369,631 | -0.37(-0.96%) |
May 28, 2008 | 37.90 | 38.68 | 37.21 | 38.61 | 14,531,153 | +0.62(+1.62%) |
May 27, 2008 | 37.48 | 38.37 | 36.97 | 38.00 | 12,226,359 | +0.28(+0.73%) |
May 26, 2008 | 38.05 | 38.66 | 37.26 | 37.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.05 | 38.66 | 37.26 | 37.72 | 19,095,054 | -0.40(-1.06%) |
May 22, 2008 | 38.42 | 38.53 | 37.36 | 38.12 | 13,718,813 | -0.13(-0.33%) |
May 21, 2008 | 39.43 | 39.71 | 38.25 | 38.25 | 15,179,707 | -1.17(-2.96%) |
May 20, 2008 | 38.87 | 39.42 | 38.62 | 39.42 | 14,037,039 | +0.67(+1.73%) |
May 19, 2008 | 39.17 | 39.31 | 38.47 | 38.75 | 12,294,605 | -0.32(-0.83%) |
May 16, 2008 | 38.51 | 39.07 | 38.22 | 39.07 | 15,020,136 | +0.91(+2.38%) |
May 15, 2008 | 38.13 | 38.57 | 37.26 | 38.16 | 17,493,050 | +0.37(+0.98%) |
May 14, 2008 | 38.65 | 38.65 | 37.72 | 37.79 | 16,646,263 | -0.73(-1.91%) |
May 13, 2008 | 37.43 | 38.53 | 36.73 | 38.53 | 16,744,508 | +1.07(+2.85%) |
May 12, 2008 | 37.74 | 37.74 | 36.99 | 37.46 | 10,494,127 | -0.54(-1.41%) |
May 09, 2008 | 37.95 | 38.29 | 37.05 | 38.00 | 12,719,705 | +0.09(+0.23%) |
May 08, 2008 | 36.81 | 37.93 | 36.58 | 37.91 | 13,670,886 | +1.08(+2.94%) |
May 07, 2008 | 37.15 | 37.23 | 36.20 | 36.83 | 14,134,954 | -0.06(-0.17%) |
May 06, 2008 | 36.43 | 37.11 | 35.93 | 36.89 | 15,369,428 | +0.62(+1.72%) |
May 05, 2008 | 36.21 | 36.92 | 35.69 | 36.27 | 11,827,221 | +0.55(+1.55%) |
May 02, 2008 | 35.66 | 35.94 | 35.13 | 35.72 | 14,483,726 | +0.24(+0.69%) |
May 01, 2008 | 35.87 | 36.06 | 34.55 | 35.47 | 17,726,394 | -0.78(-2.16%) |
Apr 30, 2008 | 35.80 | 36.77 | 35.62 | 36.25 | 16,230,516 | +0.73(+2.07%) |
Apr 29, 2008 | 36.62 | 36.66 | 35.46 | 35.52 | 19,498,064 | -1.44(-3.89%) |
Apr 28, 2008 | 37.11 | 37.30 | 36.48 | 36.96 | 12,703,733 | -0.09(-0.23%) |
Apr 25, 2008 | 37.04 | 37.49 | 36.68 | 37.04 | 17,430,006 | +0.02(+0.06%) |
Apr 24, 2008 | 37.11 | 37.75 | 36.13 | 37.02 | 19,091,244 | -0.51(-1.37%) |
Apr 23, 2008 | 38.05 | 38.05 | 36.89 | 37.53 | 19,836,910 | -0.36(-0.94%) |
Apr 22, 2008 | 37.04 | 38.16 | 36.77 | 37.89 | 16,903,310 | +0.41(+1.10%) |
Apr 21, 2008 | 37.26 | 37.68 | 36.22 | 37.48 | 22,157,226 | +0.02(+0.06%) |
Apr 18, 2008 | 35.23 | 37.72 | 34.91 | 37.45 | 33,627,428 | +1.80(+5.05%) |
Apr 17, 2008 | 35.34 | 35.83 | 35.05 | 35.65 | 15,887,897 | +0.12(+0.33%) |
Apr 16, 2008 | 35.30 | 35.55 | 34.55 | 35.53 | 24,071,878 | +0.37(+1.06%) |
Apr 15, 2008 | 35.44 | 35.48 | 34.82 | 35.16 | 16,463,776 | +0.36(+1.02%) |
Apr 14, 2008 | 34.71 | 35.04 | 34.25 | 34.81 | 16,141,385 | +0.44(+1.29%) |
Apr 11, 2008 | 34.10 | 34.78 | 34.01 | 34.37 | 17,017,608 | -0.02(-0.05%) |
Apr 10, 2008 | 33.65 | 34.50 | 33.65 | 34.38 | 22,838,088 | +1.09(+3.27%) |
Apr 09, 2008 | 33.24 | 33.62 | 32.94 | 33.29 | 13,263,949 | +0.20(+0.60%) |
Apr 08, 2008 | 32.79 | 33.35 | 32.47 | 33.09 | 15,334,177 | +0.21(+0.65%) |
Apr 07, 2008 | 32.85 | 33.41 | 32.61 | 32.88 | 23,377,126 | +0.45(+1.39%) |
Apr 04, 2008 | 31.90 | 32.85 | 31.73 | 32.43 | 23,130,470 | +0.70(+2.22%) |
Apr 03, 2008 | 31.57 | 31.96 | 31.51 | 31.73 | 23,173,130 | +0.00(+0.00%) |
Apr 02, 2008 | 31.06 | 31.94 | 30.74 | 31.73 | 18,839,036 | +0.60(+1.93%) |
Apr 01, 2008 | 31.11 | 31.30 | 30.45 | 31.13 | 19,658,212 | +0.07(+0.23%) |
Mar 31, 2008 | 30.99 | 31.57 | 30.56 | 31.06 | 18,689,140 | +0.09(+0.31%) |
Mar 28, 2008 | 30.96 | 31.33 | 30.52 | 30.96 | 15,813,778 | -0.15(-0.48%) |
Mar 27, 2008 | 31.05 | 31.44 | 30.84 | 31.11 | 24,385,108 | +0.34(+1.10%) |
Mar 26, 2008 | 29.46 | 30.88 | 29.46 | 30.77 | 26,123,626 | +1.20(+4.06%) |
Mar 25, 2008 | 29.02 | 29.99 | 29.02 | 29.57 | 17,954,828 | +0.65(+2.24%) |
Mar 24, 2008 | 28.67 | 29.48 | 28.65 | 28.92 | 16,140,047 | +0.32(+1.10%) |
Mar 21, 2008 | 28.04 | 28.78 | 27.76 | 28.61 | 23,806,944 | +0.00(+0.00%) |
Mar 20, 2008 | 28.04 | 28.78 | 27.76 | 28.61 | 23,806,944 | +0.28(+0.98%) |
Mar 19, 2008 | 29.52 | 29.71 | 28.29 | 28.33 | 23,389,830 | -1.38(-4.65%) |
Mar 18, 2008 | 29.40 | 29.71 | 29.23 | 29.71 | 27,611,550 | +0.81(+2.81%) |
Mar 17, 2008 | 29.22 | 29.75 | 28.66 | 28.90 | 27,784,520 | -1.42(-4.69%) |
Mar 14, 2008 | 30.65 | 30.71 | 29.54 | 30.32 | 15,892,974 | -0.13(-0.44%) |
Mar 13, 2008 | 29.64 | 30.69 | 29.19 | 30.46 | 20,646,754 | +0.51(+1.71%) |
Mar 12, 2008 | 30.28 | 30.54 | 29.75 | 29.94 | 13,009,325 | -0.36(-1.17%) |
Mar 11, 2008 | 29.80 | 30.35 | 29.57 | 30.30 | 16,699,700 | +1.10(+3.76%) |
Mar 10, 2008 | 29.97 | 30.19 | 29.07 | 29.20 | 21,200,628 | -0.80(-2.66%) |
Mar 07, 2008 | 30.24 | 30.56 | 29.71 | 30.00 | 14,236,032 | -0.51(-1.68%) |
Mar 06, 2008 | 30.79 | 31.05 | 30.39 | 30.51 | 20,484,560 | -0.49(-1.58%) |
Mar 05, 2008 | 30.48 | 31.14 | 30.32 | 31.00 | 21,072,950 | +0.83(+2.75%) |
Mar 04, 2008 | 30.11 | 30.50 | 29.67 | 30.17 | 17,852,474 | -0.28(-0.91%) |