Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.27 | 34.30 | 33.61 | 33.64 | 29,148,780 | -0.47(-1.38%) |
May 29, 2008 | 33.52 | 34.16 | 33.44 | 34.11 | 30,926,518 | +0.62(+1.86%) |
May 28, 2008 | 33.90 | 33.92 | 33.27 | 33.49 | 23,803,198 | -0.37(-1.08%) |
May 27, 2008 | 33.28 | 33.93 | 32.85 | 33.85 | 33,077,354 | +0.76(+2.28%) |
May 26, 2008 | 31.73 | 33.33 | 31.70 | 33.10 | 40,722,120 | +0.00(+0.00%) |
May 23, 2008 | 31.73 | 33.33 | 31.70 | 33.10 | 40,722,120 | +1.31(+4.12%) |
May 22, 2008 | 32.14 | 32.19 | 31.70 | 31.79 | 23,788,580 | -0.21(-0.67%) |
May 21, 2008 | 32.07 | 32.81 | 31.87 | 32.00 | 30,347,344 | +0.08(+0.26%) |
May 20, 2008 | 32.52 | 32.58 | 31.65 | 31.92 | 29,296,922 | -0.89(-2.72%) |
May 19, 2008 | 32.31 | 33.51 | 32.25 | 32.81 | 41,863,036 | +0.31(+0.96%) |
May 16, 2008 | 31.40 | 32.54 | 31.15 | 32.50 | 45,235,636 | +1.32(+4.22%) |
May 15, 2008 | 30.53 | 31.21 | 30.50 | 31.19 | 22,701,806 | +0.60(+1.97%) |
May 14, 2008 | 31.04 | 31.19 | 30.52 | 30.58 | 22,969,632 | -0.30(-0.99%) |
May 13, 2008 | 30.93 | 31.03 | 30.42 | 30.89 | 18,840,738 | -0.04(-0.13%) |
May 12, 2008 | 30.29 | 30.94 | 30.12 | 30.93 | 18,993,688 | +0.63(+2.08%) |
May 09, 2008 | 30.08 | 30.68 | 30.08 | 30.30 | 12,111,712 | -0.26(-0.86%) |
May 08, 2008 | 30.39 | 30.91 | 30.19 | 30.56 | 17,841,114 | +0.39(+1.29%) |
May 07, 2008 | 30.84 | 30.96 | 30.12 | 30.17 | 20,246,652 | -0.70(-2.27%) |
May 06, 2008 | 30.33 | 30.98 | 30.06 | 30.87 | 19,544,728 | +0.43(+1.41%) |
May 05, 2008 | 30.55 | 30.75 | 30.23 | 30.44 | 14,316,750 | -0.28(-0.90%) |
May 02, 2008 | 30.96 | 31.11 | 30.50 | 30.72 | 22,560,132 | -0.02(-0.07%) |
May 01, 2008 | 29.94 | 30.74 | 29.68 | 30.74 | 21,516,462 | +0.81(+2.71%) |
Apr 30, 2008 | 30.25 | 30.49 | 29.87 | 29.93 | 22,984,578 | -0.39(-1.30%) |
Apr 29, 2008 | 29.95 | 30.42 | 29.92 | 30.33 | 16,316,673 | +0.33(+1.09%) |
Apr 28, 2008 | 29.92 | 30.50 | 29.88 | 30.00 | 20,630,562 | +0.03(+0.12%) |
Apr 25, 2008 | 29.85 | 30.13 | 29.42 | 29.97 | 20,608,058 | +0.06(+0.19%) |
Apr 24, 2008 | 29.02 | 30.44 | 29.00 | 29.91 | 29,504,696 | +0.88(+3.03%) |
Apr 23, 2008 | 29.15 | 29.32 | 28.90 | 29.03 | 26,130,934 | +0.24(+0.82%) |
Apr 22, 2008 | 29.41 | 29.41 | 28.59 | 28.79 | 23,175,186 | -0.74(-2.51%) |
Apr 21, 2008 | 29.30 | 29.59 | 29.22 | 29.54 | 23,844,634 | +0.05(+0.16%) |
Apr 18, 2008 | 29.51 | 29.80 | 29.24 | 29.49 | 42,552,108 | +0.33(+1.14%) |
Apr 17, 2008 | 29.04 | 29.26 | 28.71 | 29.15 | 20,168,632 | -0.13(-0.45%) |
Apr 16, 2008 | 28.82 | 29.42 | 28.81 | 29.29 | 22,929,262 | +0.74(+2.60%) |
Apr 15, 2008 | 28.72 | 29.11 | 28.17 | 28.54 | 15,633,703 | -0.12(-0.41%) |
Apr 14, 2008 | 28.57 | 29.00 | 28.41 | 28.66 | 11,903,260 | -0.03(-0.10%) |
Apr 11, 2008 | 28.76 | 29.36 | 28.68 | 28.69 | 21,662,568 | -0.82(-2.77%) |
Apr 10, 2008 | 28.84 | 29.63 | 28.77 | 29.51 | 24,146,366 | +0.74(+2.58%) |
Apr 09, 2008 | 29.16 | 29.24 | 28.54 | 28.77 | 17,644,822 | -0.39(-1.35%) |
Apr 08, 2008 | 28.62 | 29.29 | 28.60 | 29.16 | 20,783,628 | +0.28(+0.98%) |
Apr 07, 2008 | 29.18 | 29.35 | 28.77 | 28.88 | 17,527,522 | -0.26(-0.90%) |
Apr 04, 2008 | 29.17 | 29.56 | 28.91 | 29.14 | 22,638,972 | +0.11(+0.38%) |
Apr 03, 2008 | 28.91 | 29.34 | 28.90 | 29.03 | 22,169,540 | -0.04(-0.14%) |
Apr 02, 2008 | 29.36 | 29.42 | 28.72 | 29.07 | 29,193,260 | -0.19(-0.64%) |
Apr 01, 2008 | 28.59 | 29.36 | 28.30 | 29.26 | 39,796,896 | +0.85(+2.98%) |
Mar 31, 2008 | 27.91 | 28.54 | 27.55 | 28.41 | 26,018,056 | +0.60(+2.14%) |
Mar 28, 2008 | 27.78 | 28.65 | 27.63 | 27.82 | 22,146,186 | +0.29(+1.06%) |
Mar 27, 2008 | 27.93 | 28.05 | 27.51 | 27.53 | 18,444,808 | -0.53(-1.90%) |
Mar 26, 2008 | 27.91 | 28.16 | 27.67 | 28.06 | 20,902,964 | -0.21(-0.76%) |
Mar 25, 2008 | 28.10 | 28.41 | 27.58 | 28.27 | 31,903,036 | +0.63(+2.28%) |
Mar 24, 2008 | 26.58 | 27.77 | 26.58 | 27.64 | 28,616,560 | +1.12(+4.23%) |
Mar 21, 2008 | 26.41 | 26.54 | 25.58 | 26.52 | 54,060,356 | +0.00(+0.00%) |
Mar 20, 2008 | 26.41 | 26.54 | 25.58 | 26.52 | 54,060,356 | +0.29(+1.11%) |
Mar 19, 2008 | 27.38 | 27.52 | 26.23 | 26.23 | 40,389,180 | -1.58(-5.68%) |
Mar 18, 2008 | 27.20 | 27.85 | 26.93 | 27.81 | 25,755,910 | +1.13(+4.23%) |
Mar 17, 2008 | 26.75 | 27.43 | 26.65 | 26.68 | 29,687,140 | -0.51(-1.86%) |
Mar 14, 2008 | 27.97 | 28.07 | 26.84 | 27.19 | 39,385,008 | -0.71(-2.53%) |
Mar 13, 2008 | 27.37 | 28.08 | 27.01 | 27.89 | 25,725,974 | +0.35(+1.26%) |
Mar 12, 2008 | 28.08 | 28.24 | 27.42 | 27.55 | 33,502,928 | +0.23(+0.83%) |
Mar 11, 2008 | 27.40 | 27.66 | 26.24 | 27.32 | 42,082,048 | +0.18(+0.65%) |
Mar 10, 2008 | 27.78 | 27.89 | 27.04 | 27.14 | 23,872,994 | -0.74(-2.66%) |
Mar 07, 2008 | 27.87 | 28.20 | 27.37 | 27.89 | 25,126,834 | -0.13(-0.47%) |
Mar 06, 2008 | 28.63 | 28.77 | 27.92 | 28.02 | 19,708,966 | -0.74(-2.58%) |
Mar 05, 2008 | 28.60 | 29.18 | 28.39 | 28.76 | 21,776,686 | +0.20(+0.70%) |
Mar 04, 2008 | 28.34 | 28.63 | 27.96 | 28.56 | 29,388,778 | +0.06(+0.22%) |