Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.85 | 44.20 | 43.76 | 44.01 | 16,672,239 | +0.21(+0.48%) |
May 29, 2008 | 42.64 | 43.95 | 42.56 | 43.80 | 20,112,964 | +1.02(+2.37%) |
May 28, 2008 | 42.99 | 43.07 | 42.63 | 42.79 | 22,410,684 | -0.18(-0.41%) |
May 27, 2008 | 42.75 | 43.08 | 42.74 | 42.96 | 12,673,923 | +0.15(+0.35%) |
May 26, 2008 | 43.08 | 43.19 | 42.77 | 42.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.08 | 43.19 | 42.77 | 42.81 | 13,758,591 | -0.32(-0.75%) |
May 22, 2008 | 43.32 | 43.36 | 43.00 | 43.14 | 14,985,689 | -0.21(-0.49%) |
May 21, 2008 | 43.78 | 43.99 | 43.25 | 43.35 | 17,008,664 | -0.28(-0.63%) |
May 20, 2008 | 43.82 | 44.15 | 43.55 | 43.62 | 19,124,858 | -0.32(-0.72%) |
May 19, 2008 | 43.92 | 44.05 | 43.70 | 43.94 | 13,265,502 | -0.03(-0.08%) |
May 16, 2008 | 44.13 | 44.13 | 43.72 | 43.97 | 14,806,993 | +0.00(+0.00%) |
May 15, 2008 | 44.17 | 44.18 | 43.75 | 43.97 | 12,749,383 | -0.09(-0.19%) |
May 14, 2008 | 43.91 | 44.26 | 43.80 | 44.06 | 13,680,573 | +0.26(+0.60%) |
May 13, 2008 | 44.02 | 44.18 | 43.72 | 43.80 | 14,454,482 | -0.20(-0.45%) |
May 12, 2008 | 43.91 | 44.11 | 43.72 | 43.99 | 11,687,848 | +0.11(+0.24%) |
May 09, 2008 | 43.87 | 44.16 | 43.76 | 43.89 | 13,281,801 | -0.23(-0.52%) |
May 08, 2008 | 44.20 | 44.29 | 43.99 | 44.12 | 14,321,235 | -0.01(-0.01%) |
May 07, 2008 | 44.50 | 44.63 | 44.05 | 44.13 | 19,149,102 | -0.44(-0.99%) |
May 06, 2008 | 44.65 | 44.83 | 44.39 | 44.57 | 14,386,581 | -0.21(-0.47%) |
May 05, 2008 | 44.87 | 45.06 | 44.65 | 44.78 | 15,998,155 | -0.24(-0.53%) |
May 02, 2008 | 44.52 | 45.06 | 44.52 | 45.02 | 19,048,806 | +0.30(+0.66%) |
May 01, 2008 | 44.27 | 44.77 | 44.15 | 44.72 | 19,962,872 | +0.47(+1.07%) |
Apr 30, 2008 | 44.48 | 44.63 | 44.13 | 44.24 | 19,863,772 | -0.07(-0.15%) |
Apr 29, 2008 | 44.35 | 44.51 | 44.27 | 44.31 | 11,686,160 | -0.09(-0.19%) |
Apr 28, 2008 | 44.38 | 44.63 | 44.30 | 44.40 | 13,756,897 | +0.01(+0.01%) |
Apr 25, 2008 | 44.56 | 44.65 | 44.15 | 44.39 | 13,923,442 | -0.04(-0.09%) |
Apr 24, 2008 | 44.32 | 44.67 | 44.20 | 44.43 | 14,576,849 | +0.11(+0.25%) |
Apr 23, 2008 | 44.26 | 44.51 | 44.02 | 44.32 | 16,138,503 | +0.14(+0.31%) |
Apr 22, 2008 | 43.56 | 44.29 | 43.39 | 44.18 | 19,994,060 | +0.44(+1.01%) |
Apr 21, 2008 | 43.69 | 43.90 | 43.56 | 43.74 | 13,610,136 | -0.13(-0.29%) |
Apr 18, 2008 | 43.57 | 44.05 | 43.49 | 43.86 | 16,287,205 | +0.49(+1.14%) |
Apr 17, 2008 | 43.29 | 43.53 | 43.23 | 43.37 | 13,406,793 | +0.04(+0.09%) |
Apr 16, 2008 | 43.39 | 43.47 | 42.95 | 43.33 | 19,133,180 | +0.03(+0.08%) |
Apr 15, 2008 | 43.28 | 43.54 | 42.86 | 43.29 | 26,325,900 | -0.06(-0.14%) |
Apr 14, 2008 | 43.52 | 43.80 | 43.35 | 43.35 | 15,667,970 | -0.17(-0.39%) |
Apr 11, 2008 | 43.66 | 44.02 | 43.49 | 43.53 | 14,003,161 | -0.22(-0.50%) |
Apr 10, 2008 | 43.70 | 43.90 | 43.62 | 43.74 | 12,543,341 | +0.03(+0.06%) |
Apr 09, 2008 | 43.67 | 43.86 | 43.49 | 43.72 | 13,025,271 | -0.02(-0.05%) |
Apr 08, 2008 | 43.51 | 43.93 | 43.36 | 43.74 | 13,436,592 | +0.12(+0.27%) |
Apr 07, 2008 | 43.29 | 43.68 | 43.20 | 43.62 | 13,498,434 | +0.27(+0.62%) |
Apr 04, 2008 | 43.02 | 43.49 | 42.89 | 43.35 | 12,251,472 | +0.30(+0.70%) |
Apr 03, 2008 | 42.73 | 43.25 | 42.73 | 43.04 | 11,601,848 | -0.03(-0.06%) |
Apr 02, 2008 | 43.43 | 43.51 | 42.96 | 43.07 | 14,847,292 | -0.37(-0.85%) |
Apr 01, 2008 | 42.95 | 43.47 | 42.54 | 43.44 | 16,990,258 | +0.66(+1.54%) |
Mar 31, 2008 | 42.40 | 42.87 | 42.02 | 42.78 | 20,725,462 | +0.45(+1.08%) |
Mar 28, 2008 | 42.34 | 42.87 | 42.25 | 42.33 | 13,275,905 | -0.29(-0.68%) |
Mar 27, 2008 | 42.75 | 43.03 | 42.55 | 42.62 | 16,334,487 | -0.05(-0.12%) |
Mar 26, 2008 | 42.34 | 42.77 | 42.34 | 42.67 | 17,217,860 | +0.10(+0.23%) |
Mar 25, 2008 | 42.82 | 42.96 | 42.44 | 42.57 | 14,421,542 | -0.22(-0.52%) |
Mar 24, 2008 | 42.97 | 43.22 | 42.63 | 42.79 | 14,993,490 | -0.32(-0.75%) |
Mar 21, 2008 | 42.85 | 43.20 | 42.79 | 43.12 | 24,680,676 | +0.00(+0.00%) |
Mar 20, 2008 | 42.85 | 43.20 | 42.79 | 43.12 | 24,680,676 | +0.33(+0.77%) |
Mar 19, 2008 | 43.12 | 43.40 | 42.75 | 42.79 | 24,027,798 | -0.28(-0.66%) |
Mar 18, 2008 | 42.69 | 43.07 | 42.49 | 43.07 | 22,840,078 | +0.84(+1.98%) |
Mar 17, 2008 | 40.65 | 42.40 | 40.65 | 42.23 | 33,442,458 | +0.92(+2.22%) |
Mar 14, 2008 | 41.79 | 41.79 | 41.05 | 41.32 | 31,593,014 | -0.11(-0.25%) |
Mar 13, 2008 | 41.23 | 41.84 | 40.66 | 41.42 | 23,974,276 | +0.17(+0.42%) |
Mar 12, 2008 | 41.18 | 41.63 | 40.98 | 41.25 | 19,913,384 | +0.07(+0.18%) |
Mar 11, 2008 | 40.73 | 41.24 | 40.55 | 41.18 | 21,677,424 | +0.73(+1.81%) |
Mar 10, 2008 | 40.68 | 40.72 | 40.34 | 40.45 | 21,576,860 | -0.12(-0.29%) |
Mar 07, 2008 | 40.93 | 41.16 | 40.49 | 40.56 | 22,659,426 | -0.74(-1.79%) |
Mar 06, 2008 | 41.51 | 41.74 | 41.22 | 41.30 | 18,405,042 | -0.33(-0.79%) |
Mar 05, 2008 | 41.39 | 41.73 | 41.31 | 41.63 | 20,697,966 | +0.32(+0.78%) |
Mar 04, 2008 | 40.95 | 41.41 | 40.89 | 41.31 | 21,756,130 | +0.27(+0.66%) |