Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 39.83 | 39.90 | 39.34 | 39.69 | 7,671,011 | -0.11(-0.27%) |
May 29, 2008 | 39.27 | 40.03 | 39.22 | 39.79 | 6,735,767 | +0.53(+1.35%) |
May 28, 2008 | 39.05 | 39.51 | 39.04 | 39.27 | 8,193,767 | +0.39(+1.00%) |
May 27, 2008 | 38.72 | 39.11 | 38.50 | 38.88 | 8,812,812 | +0.25(+0.66%) |
May 26, 2008 | 39.05 | 39.05 | 38.34 | 38.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.05 | 39.05 | 38.34 | 38.62 | 8,637,551 | -0.54(-1.37%) |
May 22, 2008 | 39.31 | 39.65 | 39.08 | 39.16 | 7,639,356 | -0.17(-0.43%) |
May 21, 2008 | 39.99 | 40.12 | 39.08 | 39.33 | 11,722,693 | -0.60(-1.51%) |
May 20, 2008 | 40.33 | 40.44 | 39.57 | 39.93 | 12,882,161 | -0.52(-1.27%) |
May 19, 2008 | 40.65 | 40.72 | 40.41 | 40.44 | 7,360,689 | -0.05(-0.13%) |
May 16, 2008 | 40.72 | 40.78 | 40.32 | 40.50 | 8,506,220 | -0.22(-0.54%) |
May 15, 2008 | 40.41 | 40.73 | 39.91 | 40.72 | 9,130,208 | +0.28(+0.69%) |
May 14, 2008 | 41.04 | 41.15 | 40.32 | 40.44 | 12,798,380 | -0.49(-1.19%) |
May 13, 2008 | 40.74 | 41.32 | 40.65 | 40.92 | 9,866,783 | +0.20(+0.49%) |
May 12, 2008 | 39.67 | 40.84 | 39.67 | 40.72 | 9,369,140 | +1.09(+2.75%) |
May 09, 2008 | 39.51 | 39.86 | 39.51 | 39.63 | 7,801,503 | -0.35(-0.89%) |
May 08, 2008 | 39.96 | 40.01 | 39.33 | 39.99 | 11,939,205 | +0.26(+0.66%) |
May 07, 2008 | 40.41 | 40.60 | 39.64 | 39.73 | 9,301,019 | -0.74(-1.84%) |
May 06, 2008 | 40.55 | 40.61 | 40.20 | 40.47 | 7,693,907 | -0.25(-0.62%) |
May 05, 2008 | 40.78 | 40.80 | 40.34 | 40.72 | 7,939,597 | -0.05(-0.13%) |
May 02, 2008 | 40.74 | 40.97 | 40.68 | 40.78 | 10,991,073 | +0.02(+0.05%) |
May 01, 2008 | 39.83 | 40.76 | 39.71 | 40.76 | 10,394,481 | +0.90(+2.25%) |
Apr 30, 2008 | 40.14 | 40.54 | 39.83 | 39.86 | 12,683,040 | -0.41(-1.03%) |
Apr 29, 2008 | 39.57 | 40.48 | 39.57 | 40.28 | 11,691,352 | +0.41(+1.02%) |
Apr 28, 2008 | 39.97 | 40.13 | 39.61 | 39.87 | 11,516,769 | -0.05(-0.13%) |
Apr 25, 2008 | 39.97 | 40.13 | 39.65 | 39.92 | 11,912,178 | +0.06(+0.15%) |
Apr 24, 2008 | 39.24 | 40.06 | 39.00 | 39.86 | 10,757,654 | +0.55(+1.40%) |
Apr 23, 2008 | 39.08 | 39.77 | 38.87 | 39.31 | 13,173,382 | +0.27(+0.70%) |
Apr 22, 2008 | 38.76 | 39.32 | 38.42 | 39.04 | 16,316,018 | -0.21(-0.55%) |
Apr 21, 2008 | 39.20 | 39.26 | 38.84 | 39.25 | 9,236,023 | +0.25(+0.63%) |
Apr 18, 2008 | 38.51 | 39.12 | 38.50 | 39.00 | 10,108,190 | +0.65(+1.69%) |
Apr 17, 2008 | 38.21 | 38.42 | 38.04 | 38.36 | 8,062,529 | +0.10(+0.26%) |
Apr 16, 2008 | 37.67 | 38.27 | 37.26 | 38.26 | 11,122,654 | +0.82(+2.18%) |
Apr 15, 2008 | 37.33 | 37.56 | 37.24 | 37.44 | 9,948,197 | +0.28(+0.76%) |
Apr 14, 2008 | 37.12 | 37.34 | 36.95 | 37.16 | 5,804,111 | +0.09(+0.25%) |
Apr 11, 2008 | 37.07 | 37.37 | 36.89 | 37.06 | 7,968,905 | -0.30(-0.81%) |
Apr 10, 2008 | 37.19 | 37.61 | 37.19 | 37.37 | 10,108,381 | +0.07(+0.20%) |
Apr 09, 2008 | 37.33 | 37.53 | 37.06 | 37.29 | 11,489,384 | -0.09(-0.23%) |
Apr 08, 2008 | 37.08 | 37.49 | 37.06 | 37.38 | 7,314,827 | +0.15(+0.40%) |
Apr 07, 2008 | 37.48 | 37.63 | 37.10 | 37.23 | 10,081,891 | -0.05(-0.13%) |
Apr 04, 2008 | 37.61 | 37.69 | 37.06 | 37.28 | 11,090,121 | -0.35(-0.92%) |
Apr 03, 2008 | 37.76 | 38.03 | 37.31 | 37.63 | 10,143,646 | -0.28(-0.74%) |
Apr 02, 2008 | 38.17 | 38.30 | 37.71 | 37.91 | 12,518,037 | -0.17(-0.44%) |
Apr 01, 2008 | 37.49 | 38.17 | 37.47 | 38.07 | 19,940,468 | +0.76(+2.04%) |
Mar 31, 2008 | 37.17 | 37.47 | 37.17 | 37.31 | 9,644,165 | +0.19(+0.52%) |
Mar 28, 2008 | 37.26 | 37.43 | 36.95 | 37.12 | 7,142,893 | +0.02(+0.05%) |
Mar 27, 2008 | 37.35 | 37.61 | 37.08 | 37.10 | 12,254,489 | -0.10(-0.27%) |
Mar 26, 2008 | 37.35 | 37.67 | 36.93 | 37.20 | 7,833,518 | -0.40(-1.07%) |
Mar 25, 2008 | 37.24 | 37.81 | 37.04 | 37.60 | 11,295,986 | +0.29(+0.77%) |
Mar 24, 2008 | 36.52 | 37.47 | 36.40 | 37.31 | 11,769,322 | +0.90(+2.48%) |
Mar 21, 2008 | 36.09 | 36.64 | 35.90 | 36.41 | 19,544,028 | +0.00(+0.00%) |
Mar 20, 2008 | 36.09 | 36.64 | 35.90 | 36.41 | 19,543,878 | +0.51(+1.42%) |
Mar 19, 2008 | 36.80 | 37.12 | 35.85 | 35.90 | 13,064,363 | -0.80(-2.17%) |
Mar 18, 2008 | 36.70 | 37.12 | 36.13 | 36.70 | 15,569,036 | +0.38(+1.05%) |
Mar 17, 2008 | 35.71 | 36.66 | 35.47 | 36.31 | 15,740,467 | -0.33(-0.91%) |
Mar 14, 2008 | 36.92 | 36.92 | 35.96 | 36.65 | 15,357,953 | -0.07(-0.20%) |
Mar 13, 2008 | 35.73 | 36.88 | 35.73 | 36.72 | 17,896,804 | +0.80(+2.22%) |
Mar 12, 2008 | 36.44 | 36.55 | 35.86 | 35.93 | 11,072,567 | -0.37(-1.01%) |
Mar 11, 2008 | 36.66 | 36.66 | 35.76 | 36.29 | 13,946,788 | +0.30(+0.84%) |
Mar 10, 2008 | 36.56 | 36.62 | 35.41 | 35.99 | 26,306,650 | +1.02(+2.93%) |
Mar 07, 2008 | 35.16 | 35.31 | 34.79 | 34.97 | 12,041,458 | -0.52(-1.45%) |
Mar 06, 2008 | 35.89 | 36.26 | 35.47 | 35.49 | 9,754,700 | -0.60(-1.67%) |
Mar 05, 2008 | 36.01 | 36.24 | 35.64 | 36.09 | 10,598,897 | +0.21(+0.58%) |
Mar 04, 2008 | 35.39 | 35.88 | 35.20 | 35.88 | 11,791,476 | +0.31(+0.88%) |