Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.88 | 43.00 | 42.46 | 42.60 | 11,500,495 | -0.17(-0.40%) |
May 29, 2008 | 42.11 | 42.86 | 42.11 | 42.77 | 7,648,254 | +0.44(+1.04%) |
May 28, 2008 | 42.30 | 42.50 | 42.01 | 42.33 | 6,045,517 | +0.17(+0.41%) |
May 27, 2008 | 41.80 | 42.35 | 41.33 | 42.16 | 6,895,908 | +0.59(+1.43%) |
May 26, 2008 | 41.76 | 41.78 | 41.41 | 41.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.76 | 41.78 | 41.41 | 41.56 | 8,212,293 | -0.27(-0.65%) |
May 22, 2008 | 42.19 | 42.29 | 41.71 | 41.83 | 8,660,412 | -0.28(-0.67%) |
May 21, 2008 | 42.98 | 43.48 | 41.99 | 42.11 | 13,112,059 | -0.93(-2.17%) |
May 20, 2008 | 43.43 | 43.59 | 42.66 | 43.05 | 13,964,153 | -0.91(-2.07%) |
May 19, 2008 | 43.86 | 44.02 | 43.43 | 43.95 | 8,868,798 | +0.33(+0.76%) |
May 16, 2008 | 43.96 | 43.96 | 43.38 | 43.62 | 10,748,575 | -0.29(-0.66%) |
May 15, 2008 | 43.42 | 43.91 | 43.05 | 43.91 | 8,494,346 | +0.54(+1.24%) |
May 14, 2008 | 43.15 | 43.55 | 43.09 | 43.37 | 7,541,696 | +0.29(+0.67%) |
May 13, 2008 | 42.94 | 43.11 | 42.53 | 43.08 | 7,833,137 | +0.23(+0.53%) |
May 12, 2008 | 42.03 | 42.91 | 41.92 | 42.86 | 7,778,868 | +0.90(+2.13%) |
May 09, 2008 | 41.89 | 42.37 | 41.70 | 41.96 | 4,264,628 | -0.30(-0.71%) |
May 08, 2008 | 42.45 | 42.55 | 41.87 | 42.26 | 8,417,628 | -0.02(-0.04%) |
May 07, 2008 | 43.52 | 43.62 | 42.18 | 42.28 | 9,790,992 | -1.28(-2.94%) |
May 06, 2008 | 42.98 | 43.56 | 42.77 | 43.56 | 5,186,469 | +0.34(+0.79%) |
May 05, 2008 | 43.13 | 43.43 | 42.86 | 43.22 | 7,112,972 | -0.10(-0.24%) |
May 02, 2008 | 43.75 | 43.95 | 43.14 | 43.32 | 12,577,362 | +0.07(+0.17%) |
May 01, 2008 | 42.32 | 43.35 | 42.14 | 43.25 | 15,783,676 | +0.99(+2.35%) |
Apr 30, 2008 | 42.89 | 43.44 | 42.25 | 42.25 | 15,933,198 | -0.75(-1.75%) |
Apr 29, 2008 | 43.46 | 43.46 | 42.78 | 43.01 | 10,619,107 | -0.63(-1.45%) |
Apr 28, 2008 | 43.70 | 43.70 | 43.24 | 43.64 | 10,252,105 | +0.10(+0.23%) |
Apr 25, 2008 | 43.68 | 43.68 | 43.06 | 43.54 | 9,778,478 | +0.15(+0.34%) |
Apr 24, 2008 | 42.51 | 43.48 | 42.28 | 43.40 | 12,520,102 | +1.02(+2.42%) |
Apr 23, 2008 | 42.02 | 42.74 | 41.83 | 42.37 | 9,653,211 | +0.44(+1.04%) |
Apr 22, 2008 | 42.09 | 42.28 | 41.70 | 41.94 | 9,778,302 | -0.20(-0.47%) |
Apr 21, 2008 | 42.21 | 42.49 | 41.97 | 42.13 | 10,959,560 | -0.42(-0.99%) |
Apr 18, 2008 | 43.26 | 43.60 | 42.27 | 42.55 | 19,260,688 | +0.04(+0.10%) |
Apr 17, 2008 | 42.14 | 42.59 | 41.78 | 42.51 | 9,197,685 | +0.25(+0.58%) |
Apr 16, 2008 | 41.05 | 42.57 | 40.93 | 42.27 | 12,333,709 | +1.75(+4.31%) |
Apr 15, 2008 | 40.71 | 40.77 | 40.16 | 40.52 | 7,949,221 | +0.21(+0.52%) |
Apr 14, 2008 | 40.37 | 40.87 | 40.22 | 40.31 | 10,019,582 | -0.22(-0.55%) |
Apr 11, 2008 | 40.33 | 41.09 | 40.24 | 40.53 | 10,443,389 | -0.15(-0.36%) |
Apr 10, 2008 | 40.63 | 41.33 | 40.35 | 40.68 | 16,146,960 | -0.09(-0.21%) |
Apr 09, 2008 | 41.71 | 41.71 | 40.64 | 40.76 | 22,294,484 | -0.85(-2.03%) |
Apr 08, 2008 | 41.75 | 41.61 | 41.49 | 41.61 | 13,216,004 | -0.53(-1.25%) |
Apr 07, 2008 | 42.53 | 42.54 | 41.79 | 42.14 | 17,634,550 | -0.10(-0.23%) |
Apr 04, 2008 | 42.82 | 42.89 | 42.07 | 42.24 | 16,070,899 | -0.70(-1.63%) |
Apr 03, 2008 | 41.80 | 42.94 | 41.68 | 42.94 | 13,370,719 | +0.86(+2.04%) |
Apr 02, 2008 | 42.14 | 42.41 | 41.47 | 42.08 | 11,914,546 | +0.18(+0.42%) |
Apr 01, 2008 | 40.70 | 42.10 | 40.44 | 41.90 | 20,217,860 | +1.96(+4.92%) |
Mar 31, 2008 | 39.69 | 40.72 | 39.59 | 39.94 | 10,553,237 | +0.26(+0.66%) |
Mar 28, 2008 | 40.22 | 40.35 | 39.60 | 39.67 | 15,449,553 | -0.62(-1.54%) |
Mar 27, 2008 | 40.52 | 41.17 | 40.03 | 40.29 | 12,444,914 | -0.17(-0.42%) |
Mar 26, 2008 | 41.41 | 41.47 | 40.46 | 40.46 | 11,343,191 | -1.10(-2.64%) |
Mar 25, 2008 | 41.24 | 41.81 | 40.85 | 41.56 | 16,613,473 | -0.13(-0.32%) |
Mar 24, 2008 | 41.62 | 42.17 | 41.13 | 41.70 | 18,082,526 | +0.70(+1.71%) |
Mar 21, 2008 | 39.26 | 41.07 | 39.26 | 41.00 | 19,379,930 | +0.00(+0.00%) |
Mar 20, 2008 | 39.26 | 41.07 | 39.26 | 41.00 | 19,379,930 | +1.64(+4.18%) |
Mar 19, 2008 | 40.18 | 40.49 | 39.35 | 39.35 | 19,948,276 | -0.44(-1.09%) |
Mar 18, 2008 | 38.75 | 39.89 | 38.44 | 39.79 | 20,042,072 | +1.93(+5.10%) |
Mar 17, 2008 | 37.42 | 38.21 | 37.06 | 37.86 | 22,625,606 | -0.26(-0.68%) |
Mar 14, 2008 | 38.90 | 39.13 | 37.13 | 38.11 | 24,280,932 | -0.63(-1.63%) |
Mar 13, 2008 | 37.57 | 38.97 | 36.93 | 38.75 | 22,625,590 | +0.48(+1.26%) |
Mar 12, 2008 | 38.79 | 39.62 | 38.20 | 38.26 | 13,067,167 | -0.84(-2.16%) |
Mar 11, 2008 | 37.54 | 39.11 | 37.31 | 39.11 | 22,986,002 | +2.59(+7.11%) |
Mar 10, 2008 | 37.43 | 37.43 | 36.51 | 36.51 | 11,207,244 | -0.60(-1.62%) |
Mar 07, 2008 | 36.40 | 37.60 | 36.19 | 37.11 | 20,569,650 | +0.37(+1.00%) |
Mar 06, 2008 | 38.13 | 38.34 | 36.75 | 36.75 | 22,178,810 | -1.77(-4.59%) |
Mar 05, 2008 | 38.52 | 39.14 | 38.19 | 38.51 | 10,369,737 | -0.04(-0.10%) |
Mar 04, 2008 | 38.16 | 38.84 | 37.85 | 38.55 | 16,073,922 | -0.31(-0.80%) |