Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.78 | 35.00 | 34.33 | 34.51 | 20,060,650 | +0.01(+0.04%) |
May 29, 2008 | 34.60 | 35.15 | 34.30 | 34.49 | 28,571,470 | -0.00(-0.00%) |
May 28, 2008 | 34.00 | 34.56 | 33.67 | 34.49 | 33,827,888 | +0.84(+2.51%) |
May 27, 2008 | 33.08 | 33.84 | 32.73 | 33.65 | 36,270,540 | +0.78(+2.37%) |
May 26, 2008 | 33.37 | 33.84 | 32.19 | 32.87 | 43,124,360 | +0.00(+0.00%) |
May 23, 2008 | 33.37 | 33.84 | 32.19 | 32.87 | 43,091,660 | -0.63(-1.88%) |
May 22, 2008 | 35.50 | 35.70 | 33.07 | 33.50 | 58,143,160 | -2.00(-5.63%) |
May 21, 2008 | 37.17 | 37.66 | 35.30 | 35.50 | 49,487,348 | -1.71(-4.61%) |
May 20, 2008 | 36.55 | 37.33 | 36.51 | 37.21 | 41,063,300 | +0.11(+0.30%) |
May 19, 2008 | 36.75 | 38.23 | 36.54 | 37.10 | 60,231,140 | +0.64(+1.76%) |
May 16, 2008 | 36.53 | 37.02 | 36.09 | 36.46 | 28,639,270 | +0.03(+0.09%) |
May 15, 2008 | 36.41 | 36.81 | 36.04 | 36.43 | 33,964,080 | +0.31(+0.86%) |
May 14, 2008 | 37.12 | 37.49 | 36.00 | 36.12 | 34,961,540 | -0.72(-1.96%) |
May 13, 2008 | 36.66 | 37.33 | 36.13 | 36.84 | 49,320,860 | +0.15(+0.42%) |
May 12, 2008 | 34.78 | 36.77 | 34.31 | 36.69 | 45,807,748 | +2.06(+5.95%) |
May 09, 2008 | 34.98 | 35.40 | 34.34 | 34.63 | 33,045,760 | -0.89(-2.50%) |
May 08, 2008 | 36.11 | 36.72 | 35.35 | 35.52 | 45,126,520 | -0.40(-1.10%) |
May 07, 2008 | 37.12 | 38.29 | 35.84 | 35.91 | 57,105,300 | -1.13(-3.05%) |
May 06, 2008 | 37.02 | 37.47 | 36.54 | 37.04 | 39,504,708 | -0.34(-0.92%) |
May 05, 2008 | 36.15 | 37.81 | 36.10 | 37.38 | 44,584,628 | +1.23(+3.42%) |
May 02, 2008 | 37.16 | 37.23 | 35.76 | 36.15 | 41,154,468 | -0.85(-2.30%) |
May 01, 2008 | 36.60 | 37.45 | 36.25 | 37.00 | 47,296,528 | +0.44(+1.20%) |
Apr 30, 2008 | 37.28 | 37.82 | 36.22 | 36.56 | 46,648,568 | -0.82(-2.20%) |
Apr 29, 2008 | 35.81 | 37.49 | 35.70 | 37.38 | 44,406,840 | +1.34(+3.73%) |
Apr 28, 2008 | 36.52 | 36.54 | 35.72 | 36.04 | 37,940,548 | -0.33(-0.92%) |
Apr 25, 2008 | 35.81 | 36.71 | 35.25 | 36.37 | 96,287,120 | +2.17(+6.34%) |
Apr 24, 2008 | 35.30 | 35.38 | 34.00 | 34.20 | 52,871,128 | -0.77(-2.19%) |
Apr 23, 2008 | 35.20 | 36.48 | 34.77 | 34.97 | 62,799,068 | -0.04(-0.13%) |
Apr 22, 2008 | 35.60 | 35.69 | 34.33 | 35.01 | 47,778,408 | -0.74(-2.07%) |
Apr 21, 2008 | 34.04 | 35.94 | 33.82 | 35.75 | 75,234,080 | +1.65(+4.84%) |
Apr 18, 2008 | 33.49 | 34.29 | 33.12 | 34.10 | 69,013,408 | +3.12(+10.09%) |
Apr 17, 2008 | 31.87 | 32.74 | 30.86 | 30.98 | 80,867,800 | -0.80(-2.52%) |
Apr 16, 2008 | 29.20 | 31.98 | 29.07 | 31.77 | 97,645,376 | +2.94(+10.18%) |
Apr 15, 2008 | 29.39 | 29.68 | 28.52 | 28.84 | 44,091,968 | -0.08(-0.27%) |
Apr 14, 2008 | 28.45 | 29.10 | 28.00 | 28.92 | 41,262,260 | +0.49(+1.73%) |
Apr 11, 2008 | 28.33 | 28.94 | 27.96 | 28.42 | 46,542,320 | -0.78(-2.66%) |
Apr 10, 2008 | 28.80 | 29.37 | 28.01 | 29.20 | 62,808,248 | +0.32(+1.10%) |
Apr 09, 2008 | 29.44 | 29.84 | 28.46 | 28.88 | 64,834,200 | -0.71(-2.41%) |
Apr 08, 2008 | 29.70 | 30.44 | 29.19 | 29.59 | 56,384,200 | -0.41(-1.35%) |
Apr 07, 2008 | 29.88 | 30.68 | 29.43 | 30.00 | 68,947,456 | +0.61(+2.08%) |
Apr 04, 2008 | 28.73 | 30.05 | 28.35 | 29.39 | 79,985,328 | +0.72(+2.53%) |
Apr 03, 2008 | 27.55 | 28.92 | 27.33 | 28.66 | 85,782,800 | +0.52(+1.83%) |
Apr 02, 2008 | 26.94 | 29.20 | 26.44 | 28.15 | 139,836,864 | +0.82(+3.01%) |
Apr 01, 2008 | 24.46 | 27.40 | 24.30 | 27.32 | 99,168,536 | +3.36(+14.03%) |
Mar 31, 2008 | 24.87 | 24.90 | 23.71 | 23.96 | 51,885,528 | -0.76(-3.07%) |
Mar 28, 2008 | 24.06 | 25.22 | 23.88 | 24.72 | 74,098,848 | +0.97(+4.07%) |
Mar 27, 2008 | 23.70 | 24.09 | 23.46 | 23.75 | 56,437,140 | -0.39(-1.64%) |
Mar 26, 2008 | 23.45 | 24.58 | 23.23 | 24.15 | 64,598,100 | +0.59(+2.50%) |
Mar 25, 2008 | 24.50 | 24.52 | 22.80 | 23.56 | 78,231,792 | -0.44(-1.83%) |
Mar 24, 2008 | 21.51 | 24.27 | 21.50 | 24.00 | 97,906,888 | +3.21(+15.44%) |
Mar 21, 2008 | 21.66 | 21.78 | 20.11 | 20.79 | 98,842,880 | +0.00(+0.00%) |
Mar 20, 2008 | 21.66 | 21.78 | 20.11 | 20.79 | 98,818,600 | -1.23(-5.59%) |
Mar 19, 2008 | 24.95 | 24.99 | 21.99 | 22.02 | 61,748,448 | -2.63(-10.68%) |
Mar 18, 2008 | 25.61 | 25.63 | 23.92 | 24.65 | 73,023,952 | -0.06(-0.23%) |
Mar 17, 2008 | 25.52 | 26.30 | 23.82 | 24.71 | 79,444,832 | -2.09(-7.82%) |
Mar 14, 2008 | 27.47 | 27.83 | 26.30 | 26.80 | 72,004,656 | -0.00(-0.01%) |
Mar 13, 2008 | 26.91 | 27.39 | 25.78 | 26.81 | 90,399,696 | -0.55(-2.03%) |
Mar 12, 2008 | 26.32 | 27.98 | 26.18 | 27.36 | 95,739,240 | +1.32(+5.09%) |
Mar 11, 2008 | 25.03 | 26.08 | 24.58 | 26.04 | 69,774,352 | +1.91(+7.91%) |
Mar 10, 2008 | 24.32 | 24.84 | 23.95 | 24.13 | 59,207,520 | -0.16(-0.67%) |
Mar 07, 2008 | 24.20 | 24.98 | 23.61 | 24.29 | 65,380,360 | +0.05(+0.21%) |
Mar 06, 2008 | 24.50 | 25.25 | 24.15 | 24.24 | 73,749,952 | +0.02(+0.08%) |
Mar 05, 2008 | 24.61 | 24.87 | 23.86 | 24.22 | 71,945,432 | -0.39(-1.60%) |
Mar 04, 2008 | 23.65 | 24.79 | 23.40 | 24.61 | 79,707,960 | +0.56(+2.34%) |