Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.17 | 40.52 | 39.77 | 40.27 | 18,899,852 | +0.56(+1.42%) |
May 29, 2008 | 39.87 | 40.23 | 39.58 | 39.70 | 11,250,955 | -0.39(-0.98%) |
May 28, 2008 | 39.96 | 40.43 | 39.47 | 40.10 | 9,891,687 | +0.17(+0.43%) |
May 27, 2008 | 40.55 | 40.70 | 39.59 | 39.92 | 8,261,802 | -0.66(-1.62%) |
May 26, 2008 | 41.53 | 41.84 | 40.40 | 40.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.53 | 41.84 | 40.40 | 40.58 | 6,570,853 | -0.84(-2.02%) |
May 22, 2008 | 42.38 | 42.48 | 41.33 | 41.42 | 8,252,678 | -0.98(-2.31%) |
May 21, 2008 | 41.84 | 42.82 | 41.57 | 42.40 | 20,549,312 | +0.74(+1.79%) |
May 20, 2008 | 41.94 | 42.63 | 40.75 | 41.66 | 13,307,751 | -0.22(-0.52%) |
May 19, 2008 | 43.14 | 43.37 | 41.59 | 41.87 | 14,504,741 | -1.26(-2.92%) |
May 16, 2008 | 42.34 | 43.68 | 42.31 | 43.14 | 10,609,218 | +1.45(+3.48%) |
May 15, 2008 | 41.39 | 41.73 | 40.90 | 41.69 | 8,382,098 | +0.74(+1.82%) |
May 14, 2008 | 42.08 | 42.08 | 40.93 | 40.94 | 9,499,414 | -0.98(-2.34%) |
May 13, 2008 | 41.77 | 42.08 | 41.37 | 41.92 | 7,534,583 | +0.13(+0.30%) |
May 12, 2008 | 41.22 | 41.91 | 41.06 | 41.80 | 6,189,934 | +0.61(+1.48%) |
May 09, 2008 | 41.33 | 41.51 | 40.75 | 41.19 | 7,649,554 | -0.27(-0.66%) |
May 08, 2008 | 41.01 | 41.57 | 40.71 | 41.46 | 8,112,533 | +0.67(+1.63%) |
May 07, 2008 | 41.48 | 41.48 | 40.61 | 40.79 | 10,938,311 | -0.59(-1.42%) |
May 06, 2008 | 40.71 | 41.66 | 39.95 | 41.38 | 11,136,254 | +0.90(+2.23%) |
May 05, 2008 | 39.81 | 40.74 | 39.81 | 40.48 | 7,434,704 | +0.67(+1.69%) |
May 02, 2008 | 37.66 | 40.35 | 37.66 | 39.81 | 15,381,497 | +2.26(+6.03%) |
May 01, 2008 | 36.26 | 37.68 | 35.65 | 37.54 | 17,089,034 | +1.83(+5.13%) |
Apr 30, 2008 | 36.27 | 36.27 | 35.47 | 35.71 | 12,590,555 | -0.24(-0.68%) |
Apr 29, 2008 | 36.42 | 36.52 | 35.93 | 35.95 | 9,274,637 | -0.42(-1.14%) |
Apr 28, 2008 | 36.75 | 36.75 | 36.12 | 36.37 | 6,090,524 | +0.01(+0.02%) |
Apr 25, 2008 | 36.54 | 37.28 | 36.15 | 36.36 | 8,474,491 | -0.05(-0.15%) |
Apr 24, 2008 | 37.45 | 37.61 | 36.28 | 36.41 | 7,845,928 | -1.25(-3.31%) |
Apr 23, 2008 | 37.92 | 38.05 | 37.47 | 37.66 | 8,104,695 | -0.27(-0.70%) |
Apr 22, 2008 | 38.51 | 38.73 | 37.73 | 37.93 | 8,526,028 | -0.63(-1.65%) |
Apr 21, 2008 | 38.24 | 38.84 | 38.05 | 38.56 | 6,693,690 | +0.33(+0.86%) |
Apr 18, 2008 | 38.39 | 38.73 | 37.67 | 38.23 | 8,629,124 | +0.11(+0.29%) |
Apr 17, 2008 | 37.25 | 38.23 | 37.09 | 38.12 | 9,854,529 | +0.77(+2.06%) |
Apr 16, 2008 | 35.97 | 37.48 | 35.97 | 37.35 | 12,046,554 | +1.41(+3.92%) |
Apr 15, 2008 | 36.44 | 36.67 | 35.82 | 35.94 | 7,488,163 | -0.34(-0.95%) |
Apr 14, 2008 | 35.25 | 36.53 | 35.19 | 36.29 | 8,542,349 | +1.09(+3.09%) |
Apr 11, 2008 | 35.65 | 35.90 | 35.17 | 35.20 | 6,828,427 | -0.64(-1.79%) |
Apr 10, 2008 | 37.01 | 37.05 | 35.62 | 35.84 | 10,913,562 | -1.14(-3.07%) |
Apr 09, 2008 | 37.46 | 38.27 | 36.78 | 36.98 | 8,755,944 | -0.87(-2.30%) |
Apr 08, 2008 | 37.72 | 38.37 | 37.30 | 37.85 | 7,652,358 | -0.22(-0.58%) |
Apr 07, 2008 | 38.60 | 38.95 | 37.93 | 38.07 | 8,897,312 | -0.17(-0.45%) |
Apr 04, 2008 | 37.67 | 38.57 | 37.54 | 38.24 | 7,841,292 | +0.78(+2.09%) |
Apr 03, 2008 | 37.21 | 38.26 | 37.12 | 37.46 | 9,417,556 | +0.26(+0.70%) |
Apr 02, 2008 | 36.33 | 37.56 | 35.96 | 37.20 | 8,099,532 | +0.83(+2.28%) |
Apr 01, 2008 | 35.90 | 36.44 | 34.94 | 36.37 | 13,815,989 | +0.63(+1.78%) |
Mar 31, 2008 | 36.37 | 36.50 | 35.43 | 35.73 | 11,583,539 | -0.67(-1.85%) |
Mar 28, 2008 | 36.65 | 37.05 | 36.27 | 36.41 | 8,822,448 | -0.42(-1.15%) |
Mar 27, 2008 | 37.42 | 37.76 | 36.71 | 36.83 | 8,870,790 | -0.53(-1.43%) |
Mar 26, 2008 | 36.96 | 38.00 | 36.96 | 37.36 | 9,812,246 | +0.45(+1.23%) |
Mar 25, 2008 | 36.98 | 37.57 | 36.64 | 36.91 | 7,663,322 | -0.11(-0.30%) |
Mar 24, 2008 | 36.68 | 37.93 | 36.46 | 37.02 | 7,078,499 | +0.56(+1.55%) |
Mar 21, 2008 | 35.44 | 36.52 | 34.52 | 36.45 | 12,372,649 | +0.00(+0.00%) |
Mar 20, 2008 | 35.44 | 36.52 | 34.52 | 36.45 | 12,372,649 | +1.01(+2.85%) |
Mar 19, 2008 | 38.05 | 38.43 | 35.36 | 35.44 | 12,490,392 | -1.91(-5.12%) |
Mar 18, 2008 | 37.22 | 38.04 | 36.48 | 37.35 | 10,894,172 | +0.76(+2.08%) |
Mar 17, 2008 | 36.83 | 37.52 | 36.30 | 36.59 | 14,281,399 | -3.11(-7.83%) |
Mar 14, 2008 | 41.27 | 41.27 | 38.88 | 39.70 | 9,692,340 | -1.34(-3.26%) |
Mar 13, 2008 | 40.14 | 41.26 | 38.96 | 41.04 | 10,574,471 | +0.42(+1.02%) |
Mar 12, 2008 | 42.71 | 42.74 | 40.41 | 40.63 | 10,119,726 | -1.96(-4.60%) |
Mar 11, 2008 | 41.68 | 42.68 | 41.42 | 42.59 | 12,500,671 | +1.91(+4.70%) |
Mar 10, 2008 | 40.09 | 41.29 | 39.90 | 40.68 | 8,623,405 | +0.35(+0.87%) |
Mar 07, 2008 | 40.13 | 40.72 | 39.63 | 40.32 | 10,381,029 | -0.38(-0.94%) |
Mar 06, 2008 | 41.74 | 42.31 | 40.50 | 40.71 | 10,405,732 | -1.32(-3.15%) |
Mar 05, 2008 | 41.87 | 42.13 | 41.43 | 42.03 | 8,381,460 | +0.61(+1.48%) |
Mar 04, 2008 | 41.85 | 42.11 | 40.71 | 41.42 | 14,546,716 | -0.74(-1.77%) |