Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.67 | 36.02 | 35.30 | 35.62 | 9,579,244 | -0.60(-1.64%) |
May 29, 2008 | 36.81 | 36.81 | 36.04 | 36.21 | 10,122,242 | -1.20(-3.22%) |
May 28, 2008 | 36.80 | 37.42 | 36.29 | 37.42 | 10,995,996 | +0.25(+0.66%) |
May 27, 2008 | 37.10 | 37.40 | 36.88 | 37.17 | 9,017,306 | -0.62(-1.65%) |
May 26, 2008 | 38.47 | 38.68 | 37.40 | 37.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.47 | 38.68 | 37.40 | 37.80 | 10,211,474 | -1.18(-3.03%) |
May 22, 2008 | 39.33 | 39.63 | 38.68 | 38.98 | 12,272,063 | +1.44(+3.85%) |
May 21, 2008 | 38.00 | 38.90 | 37.42 | 37.54 | 8,869,094 | -0.34(-0.90%) |
May 20, 2008 | 38.05 | 38.53 | 37.40 | 37.88 | 16,630,661 | -1.60(-4.06%) |
May 19, 2008 | 39.87 | 40.38 | 39.44 | 39.48 | 8,847,373 | -0.64(-1.59%) |
May 16, 2008 | 39.91 | 40.36 | 39.63 | 40.12 | 10,230,642 | +0.67(+1.69%) |
May 15, 2008 | 38.73 | 39.76 | 38.43 | 39.45 | 16,500,762 | +1.36(+3.56%) |
May 14, 2008 | 38.18 | 39.10 | 38.10 | 38.10 | 14,895,454 | +1.02(+2.74%) |
May 13, 2008 | 37.28 | 37.56 | 36.86 | 37.08 | 14,349,154 | -0.20(-0.53%) |
May 12, 2008 | 36.69 | 37.28 | 36.41 | 37.28 | 9,112,702 | +0.15(+0.40%) |
May 09, 2008 | 36.28 | 37.18 | 36.10 | 37.13 | 6,147,457 | +0.52(+1.41%) |
May 08, 2008 | 36.60 | 37.08 | 36.45 | 36.61 | 16,945,420 | +1.69(+4.82%) |
May 07, 2008 | 36.00 | 36.20 | 34.93 | 34.93 | 9,144,913 | -1.74(-4.75%) |
May 06, 2008 | 35.81 | 36.89 | 35.58 | 36.67 | 11,238,970 | +0.80(+2.24%) |
May 05, 2008 | 35.63 | 36.18 | 35.32 | 35.87 | 11,493,420 | +0.39(+1.11%) |
May 02, 2008 | 34.69 | 35.52 | 34.33 | 35.47 | 10,183,360 | +1.69(+5.00%) |
May 01, 2008 | 34.30 | 34.53 | 32.98 | 33.79 | 13,025,598 | -0.28(-0.82%) |
Apr 30, 2008 | 33.64 | 34.41 | 33.55 | 34.06 | 10,083,919 | +0.53(+1.59%) |
Apr 29, 2008 | 34.11 | 34.32 | 33.39 | 33.53 | 9,610,647 | -1.32(-3.79%) |
Apr 28, 2008 | 35.48 | 35.63 | 34.85 | 34.85 | 7,813,396 | -0.83(-2.33%) |
Apr 25, 2008 | 34.88 | 35.92 | 34.68 | 35.69 | 6,558,541 | +0.84(+2.40%) |
Apr 24, 2008 | 34.93 | 35.06 | 34.17 | 34.85 | 9,864,909 | -1.17(-3.26%) |
Apr 23, 2008 | 35.70 | 36.49 | 35.47 | 36.02 | 11,791,415 | +0.98(+2.78%) |
Apr 22, 2008 | 34.87 | 35.72 | 34.87 | 35.05 | 10,240,078 | -0.24(-0.67%) |
Apr 21, 2008 | 34.57 | 35.41 | 34.39 | 35.28 | 11,449,965 | +1.09(+3.20%) |
Apr 18, 2008 | 33.25 | 34.35 | 33.18 | 34.19 | 11,526,806 | +0.16(+0.47%) |
Apr 17, 2008 | 34.22 | 34.58 | 33.89 | 34.03 | 9,932,281 | -0.71(-2.05%) |
Apr 16, 2008 | 34.13 | 34.84 | 34.07 | 34.74 | 19,067,136 | +1.04(+3.10%) |
Apr 15, 2008 | 33.02 | 33.78 | 33.00 | 33.70 | 11,115,213 | +1.26(+3.89%) |
Apr 14, 2008 | 32.74 | 32.75 | 32.14 | 32.44 | 4,343,508 | -0.10(-0.31%) |
Apr 11, 2008 | 32.53 | 32.98 | 32.37 | 32.54 | 4,999,727 | -0.39(-1.18%) |
Apr 10, 2008 | 32.59 | 33.22 | 32.26 | 32.93 | 6,991,845 | -0.14(-0.43%) |
Apr 09, 2008 | 33.34 | 33.76 | 32.83 | 33.07 | 10,907,855 | -0.29(-0.87%) |
Apr 08, 2008 | 31.11 | 33.90 | 31.02 | 33.36 | 30,394,342 | +1.66(+5.23%) |
Apr 07, 2008 | 31.56 | 32.30 | 31.46 | 31.70 | 12,473,004 | +0.78(+2.53%) |
Apr 04, 2008 | 30.40 | 31.32 | 30.12 | 30.92 | 11,779,177 | +1.13(+3.78%) |
Apr 03, 2008 | 28.89 | 30.03 | 28.89 | 29.79 | 19,186,184 | +1.15(+4.01%) |
Apr 02, 2008 | 28.81 | 28.87 | 28.41 | 28.65 | 10,851,267 | +0.39(+1.37%) |
Apr 01, 2008 | 27.54 | 28.32 | 27.52 | 28.26 | 10,784,049 | +0.45(+1.61%) |
Mar 31, 2008 | 27.86 | 28.21 | 27.43 | 27.81 | 7,257,200 | +0.12(+0.44%) |
Mar 28, 2008 | 27.99 | 28.08 | 27.59 | 27.69 | 5,325,958 | +0.21(+0.77%) |
Mar 27, 2008 | 28.28 | 28.33 | 27.43 | 27.48 | 8,272,468 | -0.04(-0.15%) |
Mar 26, 2008 | 27.41 | 27.71 | 27.16 | 27.52 | 8,334,545 | +0.31(+1.13%) |
Mar 25, 2008 | 27.03 | 27.43 | 26.75 | 27.21 | 9,283,686 | +0.29(+1.08%) |
Mar 24, 2008 | 26.61 | 27.24 | 26.36 | 26.92 | 8,360,732 | +0.39(+1.48%) |
Mar 21, 2008 | 25.80 | 26.85 | 25.58 | 26.53 | 14,828,816 | +0.00(+0.00%) |
Mar 20, 2008 | 25.80 | 26.85 | 25.58 | 26.53 | 14,828,816 | -0.50(-1.84%) |
Mar 19, 2008 | 28.54 | 28.66 | 26.88 | 27.02 | 13,661,898 | -1.99(-6.87%) |
Mar 18, 2008 | 28.59 | 29.27 | 28.46 | 29.02 | 8,672,112 | +0.80(+2.83%) |
Mar 17, 2008 | 28.25 | 29.10 | 27.28 | 28.22 | 12,613,283 | -1.60(-5.37%) |
Mar 14, 2008 | 30.70 | 30.71 | 29.67 | 29.82 | 13,508,531 | +0.25(+0.86%) |
Mar 13, 2008 | 28.91 | 29.93 | 28.69 | 29.57 | 11,748,617 | +0.18(+0.62%) |
Mar 12, 2008 | 29.68 | 29.87 | 29.33 | 29.38 | 9,131,965 | +0.49(+1.68%) |
Mar 11, 2008 | 28.55 | 29.01 | 28.20 | 28.90 | 10,196,466 | +0.96(+3.43%) |
Mar 10, 2008 | 29.04 | 29.14 | 27.93 | 27.94 | 15,941,005 | -1.99(-6.66%) |
Mar 07, 2008 | 30.31 | 30.61 | 29.47 | 29.93 | 12,962,384 | -1.04(-3.37%) |
Mar 06, 2008 | 31.83 | 32.06 | 30.92 | 30.98 | 17,328,042 | -0.40(-1.28%) |
Mar 05, 2008 | 30.87 | 31.61 | 30.73 | 31.38 | 10,583,515 | +1.14(+3.77%) |
Mar 04, 2008 | 30.83 | 30.96 | 29.65 | 30.24 | 15,073,900 | -0.64(-2.08%) |