Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.18 | 38.38 | 37.46 | 37.59 | 9,095,160 | -0.32(-0.86%) |
May 29, 2008 | 37.54 | 38.33 | 37.12 | 37.92 | 10,044,215 | +0.49(+1.30%) |
May 28, 2008 | 37.55 | 37.62 | 36.73 | 37.43 | 9,561,275 | +0.20(+0.54%) |
May 27, 2008 | 36.95 | 37.88 | 36.65 | 37.23 | 7,001,336 | +0.37(+0.99%) |
May 26, 2008 | 37.38 | 37.49 | 36.54 | 36.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.38 | 37.49 | 36.54 | 36.86 | 10,425,696 | -0.74(-1.96%) |
May 22, 2008 | 36.92 | 37.97 | 36.83 | 37.60 | 11,149,340 | +0.71(+1.94%) |
May 21, 2008 | 38.45 | 38.48 | 36.67 | 36.89 | 16,641,387 | -1.48(-3.87%) |
May 20, 2008 | 38.88 | 39.09 | 38.06 | 38.37 | 12,742,943 | -1.01(-2.57%) |
May 19, 2008 | 39.61 | 40.29 | 39.18 | 39.39 | 11,229,319 | -0.10(-0.25%) |
May 16, 2008 | 40.55 | 40.55 | 39.13 | 39.48 | 11,851,525 | -0.96(-2.37%) |
May 15, 2008 | 40.16 | 40.76 | 39.63 | 40.44 | 13,810,904 | +0.29(+0.73%) |
May 14, 2008 | 40.01 | 40.57 | 39.75 | 40.15 | 9,567,778 | +0.40(+1.00%) |
May 13, 2008 | 40.55 | 40.62 | 39.44 | 39.75 | 11,027,175 | -0.76(-1.88%) |
May 12, 2008 | 39.97 | 40.63 | 39.66 | 40.51 | 8,660,067 | +0.80(+2.02%) |
May 09, 2008 | 39.26 | 40.62 | 38.77 | 39.71 | 11,947,376 | +0.09(+0.23%) |
May 08, 2008 | 39.70 | 39.92 | 38.70 | 39.62 | 9,859,065 | +0.12(+0.31%) |
May 07, 2008 | 41.28 | 41.45 | 39.27 | 39.50 | 15,629,505 | -1.83(-4.43%) |
May 06, 2008 | 40.47 | 41.38 | 39.91 | 41.33 | 13,915,855 | +0.44(+1.07%) |
May 05, 2008 | 40.82 | 41.72 | 40.60 | 40.90 | 11,562,293 | +0.02(+0.04%) |
May 02, 2008 | 42.33 | 42.69 | 40.56 | 40.88 | 16,826,326 | -0.75(-1.81%) |
May 01, 2008 | 39.20 | 41.77 | 39.11 | 41.63 | 19,981,728 | +2.68(+6.89%) |
Apr 30, 2008 | 39.35 | 39.72 | 38.64 | 38.95 | 13,588,996 | +0.01(+0.02%) |
Apr 29, 2008 | 39.00 | 39.31 | 38.50 | 38.94 | 9,512,906 | +0.10(+0.25%) |
Apr 28, 2008 | 38.85 | 39.38 | 38.36 | 38.84 | 11,113,115 | +0.10(+0.25%) |
Apr 25, 2008 | 37.99 | 38.93 | 37.13 | 38.75 | 19,524,124 | +2.10(+5.73%) |
Apr 24, 2008 | 36.11 | 36.90 | 35.36 | 36.64 | 13,701,096 | +0.62(+1.71%) |
Apr 23, 2008 | 35.80 | 36.40 | 35.57 | 36.03 | 9,030,164 | +0.37(+1.02%) |
Apr 22, 2008 | 36.96 | 36.96 | 35.56 | 35.66 | 13,192,377 | -1.40(-3.79%) |
Apr 21, 2008 | 36.60 | 37.32 | 36.44 | 37.07 | 8,414,800 | +0.14(+0.37%) |
Apr 18, 2008 | 36.95 | 38.04 | 36.66 | 36.93 | 15,147,475 | +0.67(+1.86%) |
Apr 17, 2008 | 35.19 | 36.50 | 35.02 | 36.26 | 8,467,998 | +0.77(+2.17%) |
Apr 16, 2008 | 35.60 | 35.77 | 34.80 | 35.48 | 9,512,551 | +0.49(+1.39%) |
Apr 15, 2008 | 34.94 | 35.71 | 34.59 | 35.00 | 8,701,385 | +0.35(+1.01%) |
Apr 14, 2008 | 35.15 | 35.16 | 34.15 | 34.65 | 10,805,498 | -0.54(-1.54%) |
Apr 11, 2008 | 36.01 | 36.17 | 35.07 | 35.19 | 11,046,239 | -1.35(-3.71%) |
Apr 10, 2008 | 36.50 | 37.24 | 35.83 | 36.55 | 10,319,040 | -0.02(-0.04%) |
Apr 09, 2008 | 37.79 | 37.92 | 36.52 | 36.56 | 11,121,695 | -1.13(-2.99%) |
Apr 08, 2008 | 37.96 | 38.32 | 37.31 | 37.69 | 8,992,291 | -0.06(-0.17%) |
Apr 07, 2008 | 37.75 | 38.43 | 37.55 | 37.76 | 8,511,869 | +0.36(+0.95%) |
Apr 04, 2008 | 37.85 | 38.08 | 37.15 | 37.40 | 7,187,939 | -0.46(-1.22%) |
Apr 03, 2008 | 37.31 | 38.05 | 37.18 | 37.86 | 7,461,417 | +0.02(+0.06%) |
Apr 02, 2008 | 38.51 | 38.71 | 37.51 | 37.84 | 10,290,442 | -0.36(-0.93%) |
Apr 01, 2008 | 36.42 | 38.30 | 36.42 | 38.19 | 17,552,302 | +2.73(+7.71%) |
Mar 31, 2008 | 35.05 | 36.01 | 34.79 | 35.46 | 10,321,589 | +0.46(+1.32%) |
Mar 28, 2008 | 36.48 | 36.82 | 34.92 | 35.00 | 11,222,911 | -1.36(-3.75%) |
Mar 27, 2008 | 36.86 | 37.46 | 36.07 | 36.36 | 10,352,401 | -0.43(-1.17%) |
Mar 26, 2008 | 38.41 | 38.41 | 36.71 | 36.79 | 13,701,840 | -1.74(-4.53%) |
Mar 25, 2008 | 38.40 | 39.20 | 37.97 | 38.53 | 12,257,303 | +0.08(+0.21%) |
Mar 24, 2008 | 37.52 | 39.54 | 37.51 | 38.45 | 16,571,932 | +1.16(+3.11%) |
Mar 21, 2008 | 34.24 | 37.42 | 34.07 | 37.29 | 21,648,478 | +0.00(+0.00%) |
Mar 20, 2008 | 34.24 | 37.42 | 34.24 | 37.29 | 21,647,614 | +3.23(+9.48%) |
Mar 19, 2008 | 35.85 | 36.08 | 34.00 | 34.07 | 17,381,990 | -1.39(-3.91%) |
Mar 18, 2008 | 34.61 | 35.45 | 33.90 | 35.45 | 15,800,711 | +1.62(+4.80%) |
Mar 17, 2008 | 32.19 | 34.31 | 32.04 | 33.83 | 18,790,154 | +0.57(+1.71%) |
Mar 14, 2008 | 34.98 | 34.98 | 32.87 | 33.26 | 13,530,932 | -1.37(-3.96%) |
Mar 13, 2008 | 34.12 | 35.13 | 33.30 | 34.63 | 15,131,215 | -0.03(-0.09%) |
Mar 12, 2008 | 35.56 | 36.49 | 34.55 | 34.67 | 13,883,397 | -0.88(-2.49%) |
Mar 11, 2008 | 33.75 | 35.63 | 33.34 | 35.55 | 17,845,382 | +3.07(+9.47%) |
Mar 10, 2008 | 33.71 | 33.71 | 32.44 | 32.48 | 12,369,185 | -1.21(-3.59%) |
Mar 07, 2008 | 33.16 | 34.53 | 32.89 | 33.68 | 12,026,873 | +0.19(+0.58%) |
Mar 06, 2008 | 34.15 | 34.15 | 33.25 | 33.49 | 13,654,222 | -0.76(-2.23%) |
Mar 05, 2008 | 34.92 | 35.18 | 33.93 | 34.25 | 10,622,163 | -0.34(-0.98%) |
Mar 04, 2008 | 33.88 | 34.71 | 33.25 | 34.59 | 15,360,932 | +0.46(+1.35%) |