Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.18 | 42.26 | 41.83 | 42.01 | 16,661,986 | -0.15(-0.35%) |
May 29, 2008 | 41.42 | 42.31 | 41.42 | 42.16 | 25,490,240 | +0.62(+1.49%) |
May 28, 2008 | 41.33 | 41.65 | 41.15 | 41.54 | 28,063,170 | +0.50(+1.22%) |
May 27, 2008 | 40.60 | 41.24 | 40.60 | 41.03 | 23,750,756 | +0.47(+1.17%) |
May 26, 2008 | 40.66 | 40.73 | 40.31 | 40.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.66 | 40.73 | 40.31 | 40.56 | 18,635,334 | -0.22(-0.54%) |
May 22, 2008 | 40.16 | 40.90 | 40.08 | 40.78 | 20,706,444 | +0.60(+1.48%) |
May 21, 2008 | 40.70 | 40.89 | 40.05 | 40.18 | 27,994,580 | -0.52(-1.29%) |
May 20, 2008 | 40.85 | 41.03 | 40.37 | 40.71 | 30,011,966 | -0.33(-0.80%) |
May 19, 2008 | 41.43 | 41.51 | 40.86 | 41.03 | 21,381,554 | -0.47(-1.12%) |
May 16, 2008 | 41.75 | 41.78 | 41.17 | 41.50 | 19,971,980 | -0.06(-0.14%) |
May 15, 2008 | 41.89 | 41.89 | 41.22 | 41.56 | 22,915,756 | -0.24(-0.57%) |
May 14, 2008 | 41.38 | 41.91 | 41.22 | 41.80 | 24,010,748 | +0.58(+1.41%) |
May 13, 2008 | 41.73 | 41.83 | 41.01 | 41.22 | 39,860,148 | -1.00(-2.36%) |
May 12, 2008 | 41.97 | 42.47 | 41.94 | 42.21 | 25,048,420 | +0.61(+1.47%) |
May 09, 2008 | 41.35 | 41.83 | 41.19 | 41.60 | 17,844,868 | +0.01(+0.03%) |
May 08, 2008 | 41.75 | 41.91 | 41.29 | 41.59 | 36,421,468 | +0.24(+0.58%) |
May 07, 2008 | 40.94 | 41.36 | 40.77 | 41.35 | 34,404,348 | +0.35(+0.85%) |
May 06, 2008 | 41.46 | 41.65 | 40.77 | 41.00 | 29,131,268 | -0.45(-1.09%) |
May 05, 2008 | 41.53 | 41.72 | 41.33 | 41.45 | 25,424,828 | -0.39(-0.92%) |
May 02, 2008 | 42.85 | 42.85 | 41.40 | 41.83 | 26,786,410 | -0.41(-0.98%) |
May 01, 2008 | 42.34 | 42.99 | 41.93 | 42.25 | 25,637,648 | +0.07(+0.16%) |
Apr 30, 2008 | 42.71 | 42.96 | 42.11 | 42.18 | 27,859,650 | -0.46(-1.07%) |
Apr 29, 2008 | 41.77 | 42.78 | 41.76 | 42.64 | 24,315,888 | +0.92(+2.20%) |
Apr 28, 2008 | 41.83 | 42.16 | 41.62 | 41.73 | 17,138,802 | -0.22(-0.52%) |
Apr 25, 2008 | 42.15 | 42.23 | 41.57 | 41.94 | 23,341,450 | +0.15(+0.35%) |
Apr 24, 2008 | 41.49 | 41.97 | 41.48 | 41.80 | 26,583,870 | +0.50(+1.22%) |
Apr 23, 2008 | 40.97 | 41.67 | 40.97 | 41.30 | 20,914,712 | +0.15(+0.37%) |
Apr 22, 2008 | 40.93 | 41.15 | 40.63 | 41.14 | 19,980,768 | +0.12(+0.30%) |
Apr 21, 2008 | 40.79 | 41.09 | 40.56 | 41.02 | 19,755,556 | +0.05(+0.12%) |
Apr 18, 2008 | 41.47 | 41.73 | 40.85 | 40.97 | 27,126,564 | -0.26(-0.64%) |
Apr 17, 2008 | 41.31 | 41.44 | 40.88 | 41.23 | 28,836,652 | -0.29(-0.70%) |
Apr 16, 2008 | 41.07 | 41.56 | 41.00 | 41.52 | 38,667,292 | +0.58(+1.42%) |
Apr 15, 2008 | 40.17 | 41.03 | 40.15 | 40.94 | 35,231,936 | +0.81(+2.03%) |
Apr 14, 2008 | 39.94 | 40.26 | 39.91 | 40.13 | 23,944,996 | +0.25(+0.64%) |
Apr 11, 2008 | 39.47 | 40.12 | 39.38 | 39.87 | 32,246,110 | +0.10(+0.26%) |
Apr 10, 2008 | 39.69 | 40.26 | 39.59 | 39.77 | 39,815,812 | +0.38(+0.96%) |
Apr 09, 2008 | 39.56 | 39.72 | 39.10 | 39.39 | 26,844,928 | -0.23(-0.57%) |
Apr 08, 2008 | 39.30 | 39.91 | 39.28 | 39.62 | 21,657,214 | +0.16(+0.41%) |
Apr 07, 2008 | 39.79 | 39.88 | 39.22 | 39.46 | 25,919,540 | -0.12(-0.31%) |
Apr 04, 2008 | 39.95 | 39.98 | 39.45 | 39.58 | 28,489,702 | -0.39(-0.96%) |
Apr 03, 2008 | 39.36 | 40.16 | 39.28 | 39.97 | 31,874,688 | +0.34(+0.86%) |
Apr 02, 2008 | 39.51 | 39.94 | 39.29 | 39.62 | 29,853,438 | +0.28(+0.70%) |
Apr 01, 2008 | 38.70 | 39.40 | 38.42 | 39.35 | 33,312,966 | +1.02(+2.66%) |
Mar 31, 2008 | 37.98 | 38.64 | 37.56 | 38.33 | 26,931,548 | +0.41(+1.07%) |
Mar 28, 2008 | 37.91 | 38.32 | 37.67 | 37.92 | 20,684,126 | -0.18(-0.48%) |
Mar 27, 2008 | 38.57 | 38.72 | 38.04 | 38.10 | 26,089,082 | -0.39(-1.00%) |
Mar 26, 2008 | 38.47 | 38.85 | 38.31 | 38.49 | 26,425,648 | -0.11(-0.28%) |
Mar 25, 2008 | 38.95 | 39.08 | 38.50 | 38.60 | 27,939,378 | -0.42(-1.08%) |
Mar 24, 2008 | 38.89 | 39.40 | 38.73 | 39.02 | 30,576,594 | +0.29(+0.75%) |
Mar 21, 2008 | 37.00 | 38.92 | 36.95 | 38.73 | 61,208,744 | +0.00(+0.00%) |
Mar 20, 2008 | 37.00 | 38.92 | 36.95 | 38.73 | 61,208,328 | +1.78(+4.82%) |
Mar 19, 2008 | 36.97 | 37.43 | 36.86 | 36.95 | 35,501,928 | -0.15(-0.39%) |
Mar 18, 2008 | 36.57 | 37.11 | 36.54 | 37.09 | 36,258,500 | +0.75(+2.06%) |
Mar 17, 2008 | 35.90 | 36.67 | 35.86 | 36.34 | 30,410,986 | +0.09(+0.26%) |
Mar 14, 2008 | 36.89 | 36.89 | 35.78 | 36.25 | 37,771,792 | -0.57(-1.54%) |
Mar 13, 2008 | 36.33 | 36.87 | 35.99 | 36.81 | 41,031,332 | +0.23(+0.62%) |
Mar 12, 2008 | 36.39 | 36.90 | 36.33 | 36.59 | 36,111,992 | +0.03(+0.08%) |
Mar 11, 2008 | 36.27 | 36.66 | 36.04 | 36.56 | 39,414,008 | +1.02(+2.87%) |
Mar 10, 2008 | 36.38 | 36.38 | 35.39 | 35.54 | 33,434,038 | -0.76(-2.10%) |
Mar 07, 2008 | 36.15 | 36.92 | 36.15 | 36.31 | 33,462,764 | -0.06(-0.16%) |
Mar 06, 2008 | 36.55 | 36.67 | 36.27 | 36.36 | 37,819,880 | +0.31(+0.86%) |
Mar 05, 2008 | 36.35 | 36.52 | 35.84 | 36.05 | 31,605,160 | -0.23(-0.64%) |
Mar 04, 2008 | 36.18 | 36.39 | 36.10 | 36.28 | 34,346,232 | -0.01(-0.04%) |