Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.50 | 43.85 | 43.41 | 43.66 | 16,807,008 | +0.21(+0.48%) |
May 29, 2008 | 42.30 | 43.60 | 42.22 | 43.45 | 20,275,544 | +1.01(+2.37%) |
May 28, 2008 | 42.65 | 42.72 | 42.29 | 42.44 | 22,591,838 | -0.18(-0.41%) |
May 27, 2008 | 42.40 | 42.74 | 42.40 | 42.62 | 12,776,372 | +0.15(+0.35%) |
May 26, 2008 | 42.74 | 42.84 | 42.43 | 42.47 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.74 | 42.84 | 42.43 | 42.47 | 13,869,807 | -0.32(-0.75%) |
May 22, 2008 | 42.97 | 43.01 | 42.66 | 42.79 | 15,106,825 | -0.21(-0.49%) |
May 21, 2008 | 43.43 | 43.63 | 42.90 | 43.00 | 17,146,152 | -0.27(-0.64%) |
May 20, 2008 | 43.46 | 43.79 | 43.20 | 43.27 | 19,279,452 | -0.31(-0.72%) |
May 19, 2008 | 43.57 | 43.69 | 43.35 | 43.59 | 13,372,732 | -0.03(-0.07%) |
May 16, 2008 | 43.77 | 43.77 | 43.37 | 43.62 | 14,926,684 | +0.00(+0.00%) |
May 15, 2008 | 43.82 | 43.82 | 43.40 | 43.62 | 12,852,442 | -0.09(-0.19%) |
May 14, 2008 | 43.56 | 43.90 | 43.44 | 43.71 | 13,791,158 | +0.26(+0.60%) |
May 13, 2008 | 43.67 | 43.83 | 43.37 | 43.44 | 14,571,324 | -0.20(-0.45%) |
May 12, 2008 | 43.56 | 43.76 | 43.37 | 43.64 | 11,782,326 | +0.10(+0.24%) |
May 09, 2008 | 43.52 | 43.81 | 43.41 | 43.54 | 13,389,163 | -0.23(-0.52%) |
May 08, 2008 | 43.85 | 43.94 | 43.63 | 43.77 | 14,437,000 | -0.01(-0.02%) |
May 07, 2008 | 44.14 | 44.28 | 43.69 | 43.77 | 19,303,892 | -0.44(-0.99%) |
May 06, 2008 | 44.29 | 44.47 | 44.03 | 44.21 | 14,502,874 | -0.21(-0.47%) |
May 05, 2008 | 44.51 | 44.69 | 44.30 | 44.42 | 16,127,475 | -0.24(-0.53%) |
May 02, 2008 | 44.16 | 44.69 | 44.16 | 44.65 | 19,202,786 | +0.29(+0.66%) |
May 01, 2008 | 43.92 | 44.41 | 43.80 | 44.36 | 20,124,240 | +0.47(+1.07%) |
Apr 30, 2008 | 44.12 | 44.27 | 43.78 | 43.89 | 20,024,340 | -0.07(-0.15%) |
Apr 29, 2008 | 43.99 | 44.15 | 43.92 | 43.95 | 11,780,625 | -0.09(-0.19%) |
Apr 28, 2008 | 44.03 | 44.27 | 43.94 | 44.04 | 13,868,100 | +0.01(+0.01%) |
Apr 25, 2008 | 44.20 | 44.29 | 43.79 | 44.03 | 14,035,990 | -0.04(-0.09%) |
Apr 24, 2008 | 43.97 | 44.31 | 43.84 | 44.07 | 14,694,680 | +0.11(+0.25%) |
Apr 23, 2008 | 43.91 | 44.15 | 43.67 | 43.96 | 16,268,958 | +0.14(+0.31%) |
Apr 22, 2008 | 43.22 | 43.94 | 43.04 | 43.82 | 20,155,680 | +0.44(+1.01%) |
Apr 21, 2008 | 43.34 | 43.55 | 43.21 | 43.39 | 13,720,153 | -0.12(-0.29%) |
Apr 18, 2008 | 43.22 | 43.70 | 43.14 | 43.51 | 16,418,861 | +0.49(+1.14%) |
Apr 17, 2008 | 42.94 | 43.18 | 42.88 | 43.02 | 13,515,165 | +0.04(+0.09%) |
Apr 16, 2008 | 43.04 | 43.12 | 42.61 | 42.98 | 19,287,842 | +0.03(+0.08%) |
Apr 15, 2008 | 42.93 | 43.19 | 42.52 | 42.95 | 26,538,704 | -0.06(-0.14%) |
Apr 14, 2008 | 43.17 | 43.45 | 43.01 | 43.01 | 15,794,621 | -0.17(-0.39%) |
Apr 11, 2008 | 43.31 | 43.67 | 43.14 | 43.18 | 14,116,354 | -0.22(-0.50%) |
Apr 10, 2008 | 43.35 | 43.55 | 43.27 | 43.39 | 12,644,734 | +0.03(+0.06%) |
Apr 09, 2008 | 43.32 | 43.50 | 43.14 | 43.37 | 13,130,560 | -0.02(-0.05%) |
Apr 08, 2008 | 43.16 | 43.58 | 43.01 | 43.39 | 13,545,206 | +0.12(+0.27%) |
Apr 07, 2008 | 42.95 | 43.33 | 42.85 | 43.27 | 13,607,547 | +0.27(+0.62%) |
Apr 04, 2008 | 42.68 | 43.14 | 42.54 | 43.00 | 12,350,506 | +0.30(+0.70%) |
Apr 03, 2008 | 42.39 | 42.90 | 42.39 | 42.70 | 11,695,630 | -0.03(-0.06%) |
Apr 02, 2008 | 43.08 | 43.16 | 42.62 | 42.72 | 14,967,308 | -0.37(-0.85%) |
Apr 01, 2008 | 42.61 | 43.12 | 42.20 | 43.09 | 17,127,598 | +0.65(+1.54%) |
Mar 31, 2008 | 42.06 | 42.53 | 41.68 | 42.44 | 20,892,994 | +0.45(+1.08%) |
Mar 28, 2008 | 42.01 | 42.52 | 41.91 | 41.99 | 13,383,220 | -0.29(-0.68%) |
Mar 27, 2008 | 42.40 | 42.69 | 42.21 | 42.27 | 16,466,525 | -0.05(-0.12%) |
Mar 26, 2008 | 42.01 | 42.42 | 42.01 | 42.33 | 17,357,040 | +0.10(+0.23%) |
Mar 25, 2008 | 42.48 | 42.61 | 42.10 | 42.23 | 14,538,118 | -0.22(-0.52%) |
Mar 24, 2008 | 42.63 | 42.88 | 42.29 | 42.45 | 15,114,688 | -0.32(-0.75%) |
Mar 21, 2008 | 42.50 | 42.85 | 42.44 | 42.77 | 24,880,180 | +0.00(+0.00%) |
Mar 20, 2008 | 42.50 | 42.85 | 42.44 | 42.77 | 24,880,180 | +0.33(+0.77%) |
Mar 19, 2008 | 42.78 | 43.05 | 42.40 | 42.44 | 24,222,026 | -0.28(-0.66%) |
Mar 18, 2008 | 42.35 | 42.72 | 42.15 | 42.72 | 23,024,704 | +0.83(+1.98%) |
Mar 17, 2008 | 40.32 | 42.06 | 40.32 | 41.89 | 33,712,788 | +0.91(+2.22%) |
Mar 14, 2008 | 41.46 | 41.46 | 40.72 | 40.98 | 31,848,394 | -0.10(-0.25%) |
Mar 13, 2008 | 40.90 | 41.50 | 40.34 | 41.09 | 24,168,072 | +0.17(+0.42%) |
Mar 12, 2008 | 40.85 | 41.30 | 40.65 | 40.92 | 20,074,352 | +0.07(+0.18%) |
Mar 11, 2008 | 40.40 | 40.91 | 40.23 | 40.85 | 21,852,652 | +0.73(+1.81%) |
Mar 10, 2008 | 40.36 | 40.39 | 40.02 | 40.12 | 21,751,276 | -0.12(-0.29%) |
Mar 07, 2008 | 40.60 | 40.83 | 40.17 | 40.24 | 22,842,590 | -0.73(-1.79%) |
Mar 06, 2008 | 41.18 | 41.41 | 40.89 | 40.97 | 18,553,816 | -0.33(-0.79%) |
Mar 05, 2008 | 41.06 | 41.40 | 40.98 | 41.30 | 20,865,276 | +0.32(+0.78%) |
Mar 04, 2008 | 40.62 | 41.08 | 40.57 | 40.98 | 21,931,994 | +0.27(+0.66%) |