Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.90 | 36.19 | 35.81 | 36.02 | 4,219,386 | -0.01(-0.03%) |
May 29, 2008 | 35.45 | 36.20 | 35.40 | 36.03 | 6,757,329 | +0.45(+1.26%) |
May 28, 2008 | 35.66 | 36.07 | 35.40 | 35.58 | 4,763,803 | -0.06(-0.17%) |
May 27, 2008 | 35.17 | 35.86 | 35.03 | 35.64 | 4,982,268 | +0.55(+1.57%) |
May 26, 2008 | 35.58 | 35.59 | 35.09 | 35.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.58 | 35.59 | 35.09 | 35.09 | 4,015,405 | -0.59(-1.65%) |
May 22, 2008 | 35.39 | 35.84 | 35.14 | 35.68 | 4,140,393 | +0.40(+1.13%) |
May 21, 2008 | 36.19 | 36.34 | 35.23 | 35.28 | 5,153,479 | -0.80(-2.22%) |
May 20, 2008 | 36.18 | 36.72 | 35.79 | 36.08 | 5,303,928 | -0.10(-0.28%) |
May 19, 2008 | 36.48 | 36.62 | 36.08 | 36.18 | 4,411,007 | -0.19(-0.52%) |
May 16, 2008 | 36.55 | 36.70 | 35.80 | 36.37 | 4,378,379 | -0.19(-0.52%) |
May 15, 2008 | 36.19 | 36.70 | 35.81 | 36.56 | 4,501,861 | +0.46(+1.27%) |
May 14, 2008 | 35.55 | 36.38 | 35.34 | 36.10 | 4,422,725 | +0.64(+1.80%) |
May 13, 2008 | 35.53 | 35.84 | 35.23 | 35.46 | 3,674,307 | -0.04(-0.11%) |
May 12, 2008 | 35.01 | 35.54 | 35.01 | 35.50 | 4,043,388 | +0.51(+1.46%) |
May 09, 2008 | 35.05 | 35.26 | 34.90 | 34.99 | 3,078,054 | -0.18(-0.51%) |
May 08, 2008 | 35.40 | 35.49 | 35.07 | 35.17 | 4,016,506 | -0.17(-0.48%) |
May 07, 2008 | 35.35 | 35.94 | 35.31 | 35.34 | 5,601,249 | -0.05(-0.14%) |
May 06, 2008 | 35.33 | 35.45 | 34.84 | 35.39 | 5,541,005 | -0.01(-0.03%) |
May 05, 2008 | 35.30 | 35.71 | 35.00 | 35.40 | 4,631,191 | +0.12(+0.34%) |
May 02, 2008 | 35.69 | 35.90 | 35.00 | 35.28 | 6,186,102 | -0.41(-1.15%) |
May 01, 2008 | 34.93 | 36.00 | 34.59 | 35.69 | 6,238,169 | +0.84(+2.41%) |
Apr 30, 2008 | 35.72 | 35.75 | 34.70 | 34.85 | 5,923,623 | -0.76(-2.13%) |
Apr 29, 2008 | 35.36 | 35.77 | 35.30 | 35.61 | 3,055,649 | +0.13(+0.37%) |
Apr 28, 2008 | 35.49 | 35.80 | 35.32 | 35.48 | 4,724,931 | -0.01(-0.03%) |
Apr 25, 2008 | 36.00 | 36.12 | 34.97 | 35.49 | 6,666,270 | -0.33(-0.92%) |
Apr 24, 2008 | 35.66 | 36.20 | 35.48 | 35.82 | 4,614,265 | +0.15(+0.42%) |
Apr 23, 2008 | 35.34 | 35.90 | 35.06 | 35.67 | 4,482,234 | +0.40(+1.13%) |
Apr 22, 2008 | 35.61 | 35.72 | 34.97 | 35.27 | 4,216,008 | -0.52(-1.45%) |
Apr 21, 2008 | 35.69 | 36.08 | 35.63 | 35.79 | 2,653,596 | -0.17(-0.47%) |
Apr 18, 2008 | 36.00 | 36.43 | 35.78 | 35.96 | 4,910,752 | +0.23(+0.64%) |
Apr 17, 2008 | 35.70 | 35.95 | 35.60 | 35.73 | 3,641,286 | -0.05(-0.14%) |
Apr 16, 2008 | 35.72 | 36.00 | 35.57 | 35.78 | 4,234,903 | +0.16(+0.45%) |
Apr 15, 2008 | 35.60 | 35.86 | 35.23 | 35.62 | 5,871,764 | +0.18(+0.51%) |
Apr 14, 2008 | 36.08 | 36.32 | 35.13 | 35.44 | 6,423,140 | -0.64(-1.77%) |
Apr 11, 2008 | 36.28 | 36.59 | 35.90 | 36.08 | 6,750,739 | -0.54(-1.47%) |
Apr 10, 2008 | 36.84 | 36.89 | 36.40 | 36.62 | 6,807,158 | -0.29(-0.79%) |
Apr 09, 2008 | 37.57 | 37.62 | 36.65 | 36.91 | 5,655,395 | -0.71(-1.89%) |
Apr 08, 2008 | 38.00 | 38.17 | 37.39 | 37.62 | 6,441,684 | -0.43(-1.13%) |
Apr 07, 2008 | 38.20 | 38.64 | 37.88 | 38.05 | 5,093,985 | +0.15(+0.40%) |
Apr 04, 2008 | 38.17 | 38.41 | 37.60 | 37.90 | 4,876,983 | -0.29(-0.76%) |
Apr 03, 2008 | 37.93 | 38.40 | 37.93 | 38.19 | 3,888,504 | +0.05(+0.13%) |
Apr 02, 2008 | 38.80 | 38.83 | 37.68 | 38.14 | 5,737,416 | -0.79(-2.03%) |
Apr 01, 2008 | 38.17 | 39.00 | 37.70 | 38.93 | 6,196,951 | +0.84(+2.21%) |
Mar 31, 2008 | 37.43 | 38.26 | 37.24 | 38.09 | 6,294,922 | +0.66(+1.76%) |
Mar 28, 2008 | 37.29 | 37.76 | 37.15 | 37.43 | 3,881,930 | +0.17(+0.46%) |
Mar 27, 2008 | 38.12 | 38.35 | 37.16 | 37.26 | 5,696,122 | -0.70(-1.84%) |
Mar 26, 2008 | 37.75 | 38.31 | 37.56 | 37.96 | 4,524,223 | -0.05(-0.13%) |
Mar 25, 2008 | 38.66 | 38.75 | 37.64 | 38.01 | 5,737,857 | -0.60(-1.55%) |
Mar 24, 2008 | 38.25 | 38.89 | 37.79 | 38.61 | 9,976,493 | +1.83(+4.98%) |
Mar 21, 2008 | 36.42 | 36.94 | 36.00 | 36.78 | 10,100,793 | +0.00(+0.00%) |
Mar 20, 2008 | 36.42 | 36.94 | 36.00 | 36.78 | 10,100,493 | +0.40(+1.10%) |
Mar 19, 2008 | 36.99 | 37.33 | 36.30 | 36.38 | 8,394,702 | -0.47(-1.28%) |
Mar 18, 2008 | 35.77 | 36.87 | 35.77 | 36.85 | 6,731,088 | +1.11(+3.11%) |
Mar 17, 2008 | 35.16 | 36.25 | 35.16 | 35.74 | 7,108,930 | -0.22(-0.61%) |
Mar 14, 2008 | 36.72 | 36.72 | 35.48 | 35.96 | 6,647,944 | -0.57(-1.56%) |
Mar 13, 2008 | 36.24 | 36.74 | 36.00 | 36.53 | 5,407,862 | +0.07(+0.19%) |
Mar 12, 2008 | 36.37 | 37.21 | 36.26 | 36.46 | 5,104,265 | +0.10(+0.28%) |
Mar 11, 2008 | 35.42 | 36.40 | 35.08 | 36.36 | 7,027,842 | +1.29(+3.68%) |
Mar 10, 2008 | 35.50 | 35.98 | 35.01 | 35.07 | 4,682,312 | -0.46(-1.29%) |
Mar 07, 2008 | 35.42 | 36.09 | 34.76 | 35.53 | 5,039,538 | -0.11(-0.31%) |
Mar 06, 2008 | 36.05 | 36.41 | 35.63 | 35.64 | 5,212,795 | -0.64(-1.76%) |
Mar 05, 2008 | 37.00 | 37.15 | 36.00 | 36.28 | 6,321,006 | -0.59(-1.60%) |
Mar 04, 2008 | 36.75 | 37.10 | 35.90 | 36.87 | 8,131,855 | +0.42(+1.15%) |