Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.09 | 40.16 | 39.59 | 39.94 | 7,621,528 | -0.11(-0.27%) |
May 29, 2008 | 39.53 | 40.29 | 39.47 | 40.05 | 6,692,317 | +0.53(+1.35%) |
May 28, 2008 | 39.30 | 39.76 | 39.29 | 39.52 | 8,140,912 | +0.39(+1.00%) |
May 27, 2008 | 38.97 | 39.37 | 38.75 | 39.13 | 8,755,964 | +0.26(+0.66%) |
May 26, 2008 | 39.30 | 39.30 | 38.59 | 38.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.30 | 39.30 | 38.59 | 38.87 | 8,581,833 | -0.54(-1.37%) |
May 22, 2008 | 39.56 | 39.90 | 39.34 | 39.41 | 7,590,077 | -0.17(-0.43%) |
May 21, 2008 | 40.25 | 40.38 | 39.33 | 39.58 | 11,647,074 | -0.61(-1.51%) |
May 20, 2008 | 40.59 | 40.71 | 39.82 | 40.19 | 12,799,063 | -0.52(-1.27%) |
May 19, 2008 | 40.91 | 40.99 | 40.67 | 40.71 | 7,313,208 | -0.05(-0.13%) |
May 16, 2008 | 40.99 | 41.04 | 40.58 | 40.76 | 8,451,350 | -0.22(-0.54%) |
May 15, 2008 | 40.67 | 40.99 | 40.17 | 40.98 | 9,071,313 | +0.28(+0.70%) |
May 14, 2008 | 41.31 | 41.41 | 40.58 | 40.70 | 12,715,822 | -0.49(-1.19%) |
May 13, 2008 | 41.01 | 41.59 | 40.91 | 41.19 | 9,803,136 | +0.20(+0.49%) |
May 12, 2008 | 39.93 | 41.10 | 39.93 | 40.99 | 9,308,703 | +1.10(+2.75%) |
May 09, 2008 | 39.77 | 40.12 | 39.77 | 39.89 | 7,751,178 | -0.36(-0.89%) |
May 08, 2008 | 40.22 | 40.27 | 39.59 | 40.25 | 11,862,190 | +0.26(+0.66%) |
May 07, 2008 | 40.67 | 40.87 | 39.90 | 39.98 | 9,241,021 | -0.75(-1.83%) |
May 06, 2008 | 40.81 | 40.87 | 40.46 | 40.73 | 7,644,276 | -0.26(-0.62%) |
May 05, 2008 | 41.05 | 41.07 | 40.60 | 40.99 | 7,888,382 | -0.05(-0.13%) |
May 02, 2008 | 41.01 | 41.24 | 40.94 | 41.04 | 10,920,173 | +0.02(+0.05%) |
May 01, 2008 | 40.09 | 41.03 | 39.96 | 41.02 | 10,327,430 | +0.90(+2.25%) |
Apr 30, 2008 | 40.40 | 40.81 | 40.09 | 40.12 | 12,601,226 | -0.42(-1.03%) |
Apr 29, 2008 | 39.83 | 40.74 | 39.83 | 40.54 | 11,615,935 | +0.41(+1.02%) |
Apr 28, 2008 | 40.23 | 40.40 | 39.86 | 40.13 | 11,442,478 | -0.05(-0.13%) |
Apr 25, 2008 | 40.23 | 40.39 | 39.90 | 40.18 | 11,835,337 | +0.06(+0.15%) |
Apr 24, 2008 | 39.49 | 40.32 | 39.25 | 40.12 | 10,688,260 | +0.55(+1.40%) |
Apr 23, 2008 | 39.33 | 40.03 | 39.12 | 39.57 | 13,088,405 | +0.28(+0.70%) |
Apr 22, 2008 | 39.02 | 39.57 | 38.67 | 39.29 | 16,210,769 | -0.22(-0.55%) |
Apr 21, 2008 | 39.45 | 39.51 | 39.09 | 39.51 | 9,176,445 | +0.25(+0.63%) |
Apr 18, 2008 | 38.76 | 39.37 | 38.75 | 39.26 | 10,042,986 | +0.65(+1.69%) |
Apr 17, 2008 | 38.46 | 38.67 | 38.29 | 38.60 | 8,010,521 | +0.10(+0.26%) |
Apr 16, 2008 | 37.92 | 38.52 | 37.51 | 38.50 | 11,050,906 | +0.82(+2.18%) |
Apr 15, 2008 | 37.57 | 37.80 | 37.48 | 37.68 | 9,884,025 | +0.28(+0.76%) |
Apr 14, 2008 | 37.37 | 37.58 | 37.19 | 37.40 | 5,766,671 | +0.09(+0.25%) |
Apr 11, 2008 | 37.31 | 37.61 | 37.13 | 37.30 | 7,917,501 | -0.30(-0.81%) |
Apr 10, 2008 | 37.43 | 37.85 | 37.43 | 37.61 | 10,043,176 | +0.07(+0.20%) |
Apr 09, 2008 | 37.57 | 37.78 | 37.30 | 37.53 | 11,415,271 | -0.09(-0.23%) |
Apr 08, 2008 | 37.32 | 37.73 | 37.30 | 37.62 | 7,267,642 | +0.15(+0.40%) |
Apr 07, 2008 | 37.72 | 37.87 | 37.34 | 37.47 | 10,016,856 | -0.05(-0.13%) |
Apr 04, 2008 | 37.86 | 37.93 | 37.30 | 37.52 | 11,018,582 | -0.35(-0.92%) |
Apr 03, 2008 | 38.01 | 38.28 | 37.55 | 37.87 | 10,078,213 | -0.28(-0.74%) |
Apr 02, 2008 | 38.42 | 38.54 | 37.96 | 38.15 | 12,437,287 | -0.17(-0.44%) |
Apr 01, 2008 | 37.74 | 38.42 | 37.71 | 38.32 | 19,811,840 | +0.77(+2.04%) |
Mar 31, 2008 | 37.41 | 37.71 | 37.41 | 37.55 | 9,581,954 | +0.20(+0.52%) |
Mar 28, 2008 | 37.50 | 37.67 | 37.19 | 37.36 | 7,096,817 | +0.02(+0.05%) |
Mar 27, 2008 | 37.59 | 37.86 | 37.32 | 37.34 | 12,175,440 | -0.10(-0.27%) |
Mar 26, 2008 | 37.59 | 37.91 | 37.17 | 37.44 | 7,782,987 | -0.40(-1.07%) |
Mar 25, 2008 | 37.49 | 38.05 | 37.28 | 37.84 | 11,223,120 | +0.29(+0.77%) |
Mar 24, 2008 | 36.75 | 37.71 | 36.63 | 37.55 | 11,693,402 | +0.91(+2.48%) |
Mar 21, 2008 | 36.33 | 36.87 | 36.13 | 36.64 | 19,417,956 | +0.00(+0.00%) |
Mar 20, 2008 | 36.33 | 36.87 | 36.13 | 36.64 | 19,417,808 | +0.51(+1.42%) |
Mar 19, 2008 | 37.04 | 37.37 | 36.09 | 36.13 | 12,980,089 | -0.80(-2.17%) |
Mar 18, 2008 | 36.93 | 37.36 | 36.37 | 36.93 | 15,468,606 | +0.38(+1.05%) |
Mar 17, 2008 | 35.94 | 36.90 | 35.70 | 36.55 | 15,638,931 | -0.34(-0.91%) |
Mar 14, 2008 | 37.16 | 37.16 | 36.19 | 36.89 | 15,258,884 | -0.07(-0.20%) |
Mar 13, 2008 | 35.96 | 37.12 | 35.96 | 36.96 | 17,781,358 | +0.80(+2.22%) |
Mar 12, 2008 | 36.68 | 36.79 | 36.09 | 36.16 | 11,001,142 | -0.37(-1.01%) |
Mar 11, 2008 | 36.90 | 36.90 | 35.99 | 36.53 | 13,856,822 | +0.30(+0.84%) |
Mar 10, 2008 | 36.80 | 36.85 | 35.64 | 36.23 | 26,136,954 | +1.03(+2.93%) |
Mar 07, 2008 | 35.39 | 35.54 | 35.02 | 35.20 | 11,963,783 | -0.52(-1.45%) |
Mar 06, 2008 | 36.12 | 36.50 | 35.70 | 35.72 | 9,691,776 | -0.61(-1.67%) |
Mar 05, 2008 | 36.25 | 36.48 | 35.87 | 36.32 | 10,530,527 | +0.21(+0.58%) |
Mar 04, 2008 | 35.62 | 36.11 | 35.43 | 36.11 | 11,715,413 | +0.32(+0.88%) |