Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.55 | 35.64 | 35.16 | 35.22 | 9,699,970 | -0.26(-0.73%) |
May 29, 2008 | 34.54 | 35.68 | 34.42 | 35.48 | 13,813,249 | +0.94(+2.73%) |
May 28, 2008 | 34.40 | 34.82 | 34.21 | 34.54 | 17,722,096 | +0.11(+0.33%) |
May 27, 2008 | 34.30 | 35.20 | 34.11 | 34.42 | 14,138,328 | +0.07(+0.21%) |
May 26, 2008 | 34.95 | 34.95 | 34.08 | 34.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.95 | 34.95 | 34.08 | 34.35 | 11,140,900 | -0.64(-1.83%) |
May 22, 2008 | 34.88 | 35.31 | 34.52 | 34.99 | 11,795,695 | +0.09(+0.26%) |
May 21, 2008 | 35.80 | 35.96 | 34.82 | 34.90 | 12,860,641 | -0.94(-2.62%) |
May 20, 2008 | 36.03 | 36.71 | 35.70 | 35.84 | 20,753,848 | -0.42(-1.15%) |
May 19, 2008 | 35.80 | 36.78 | 35.76 | 36.25 | 14,412,852 | +0.03(+0.07%) |
May 16, 2008 | 36.29 | 36.34 | 35.92 | 36.23 | 15,610,583 | -0.15(-0.40%) |
May 15, 2008 | 35.49 | 36.40 | 35.14 | 36.37 | 13,176,954 | +0.83(+2.32%) |
May 14, 2008 | 35.45 | 35.82 | 35.15 | 35.55 | 9,814,684 | +0.40(+1.13%) |
May 13, 2008 | 35.29 | 35.50 | 34.86 | 35.15 | 7,917,549 | -0.15(-0.43%) |
May 12, 2008 | 34.57 | 35.38 | 34.57 | 35.30 | 11,480,615 | +0.82(+2.37%) |
May 09, 2008 | 34.49 | 34.88 | 34.20 | 34.48 | 9,987,679 | -0.07(-0.19%) |
May 08, 2008 | 35.34 | 35.41 | 33.90 | 34.55 | 23,171,476 | -0.73(-2.06%) |
May 07, 2008 | 35.09 | 35.84 | 35.03 | 35.27 | 16,183,583 | +0.00(+0.00%) |
May 06, 2008 | 35.15 | 35.41 | 34.84 | 35.27 | 12,658,301 | +0.16(+0.47%) |
May 05, 2008 | 35.48 | 35.72 | 35.05 | 35.11 | 14,765,259 | -0.48(-1.34%) |
May 02, 2008 | 36.08 | 36.30 | 35.59 | 35.59 | 13,431,671 | -0.22(-0.61%) |
May 01, 2008 | 34.96 | 36.18 | 34.77 | 35.80 | 15,248,618 | +0.73(+2.09%) |
Apr 30, 2008 | 35.66 | 35.90 | 34.87 | 35.07 | 14,112,390 | -0.64(-1.79%) |
Apr 29, 2008 | 35.61 | 35.96 | 35.40 | 35.71 | 14,229,064 | +0.11(+0.30%) |
Apr 28, 2008 | 35.97 | 35.97 | 35.35 | 35.61 | 9,511,101 | -0.03(-0.07%) |
Apr 25, 2008 | 35.02 | 35.69 | 34.90 | 35.63 | 17,191,570 | +0.71(+2.04%) |
Apr 24, 2008 | 34.56 | 35.62 | 34.56 | 34.92 | 17,753,234 | +0.40(+1.15%) |
Apr 23, 2008 | 34.74 | 34.85 | 34.19 | 34.52 | 23,386,932 | -0.22(-0.63%) |
Apr 22, 2008 | 35.72 | 35.76 | 34.44 | 34.74 | 19,598,068 | -1.27(-3.52%) |
Apr 21, 2008 | 35.97 | 36.13 | 35.66 | 36.01 | 12,437,584 | -0.03(-0.09%) |
Apr 18, 2008 | 35.59 | 36.37 | 35.59 | 36.04 | 14,377,184 | +0.79(+2.23%) |
Apr 17, 2008 | 35.20 | 35.43 | 34.91 | 35.26 | 8,235,297 | -0.15(-0.41%) |
Apr 16, 2008 | 34.94 | 35.43 | 34.75 | 35.40 | 9,826,212 | +0.72(+2.07%) |
Apr 15, 2008 | 34.51 | 34.72 | 34.15 | 34.68 | 12,178,429 | +0.38(+1.12%) |
Apr 14, 2008 | 34.34 | 34.52 | 34.19 | 34.30 | 8,524,141 | -0.01(-0.02%) |
Apr 11, 2008 | 34.60 | 34.96 | 34.15 | 34.30 | 12,859,665 | -0.79(-2.24%) |
Apr 10, 2008 | 34.63 | 35.45 | 34.35 | 35.09 | 17,539,702 | +0.54(+1.57%) |
Apr 09, 2008 | 35.05 | 35.17 | 34.19 | 34.55 | 12,414,128 | -0.61(-1.73%) |
Apr 08, 2008 | 34.65 | 35.28 | 34.27 | 35.16 | 11,289,897 | +0.32(+0.93%) |
Apr 07, 2008 | 35.09 | 35.13 | 34.65 | 34.83 | 9,100,827 | +0.07(+0.19%) |
Apr 04, 2008 | 34.69 | 35.25 | 34.63 | 34.77 | 10,608,258 | -0.38(-1.09%) |
Apr 03, 2008 | 35.14 | 35.27 | 34.65 | 35.15 | 8,566,463 | -0.13(-0.37%) |
Apr 02, 2008 | 35.14 | 35.74 | 34.87 | 35.28 | 17,496,418 | +0.12(+0.35%) |
Apr 01, 2008 | 33.70 | 35.26 | 33.70 | 35.16 | 16,530,058 | +1.71(+5.10%) |
Mar 31, 2008 | 32.85 | 33.70 | 32.49 | 33.45 | 18,893,208 | +0.65(+1.99%) |
Mar 28, 2008 | 33.04 | 33.35 | 32.67 | 32.80 | 20,255,616 | -0.85(-2.53%) |
Mar 27, 2008 | 34.67 | 34.86 | 33.51 | 33.65 | 18,267,086 | -0.96(-2.77%) |
Mar 26, 2008 | 35.03 | 35.21 | 34.27 | 34.61 | 18,201,338 | -0.67(-1.89%) |
Mar 25, 2008 | 35.37 | 35.55 | 34.98 | 35.27 | 13,415,833 | -0.13(-0.37%) |
Mar 24, 2008 | 34.56 | 35.67 | 34.38 | 35.41 | 12,742,378 | +0.85(+2.46%) |
Mar 21, 2008 | 33.14 | 34.78 | 33.10 | 34.56 | 17,354,824 | +0.00(+0.00%) |
Mar 20, 2008 | 33.14 | 34.78 | 33.10 | 34.56 | 17,354,824 | +1.46(+4.41%) |
Mar 19, 2008 | 33.89 | 34.46 | 33.03 | 33.10 | 19,645,488 | -0.56(-1.67%) |
Mar 18, 2008 | 32.56 | 33.78 | 32.52 | 33.66 | 20,149,590 | +1.64(+5.13%) |
Mar 17, 2008 | 32.15 | 32.78 | 31.49 | 32.01 | 23,398,194 | -0.88(-2.67%) |
Mar 14, 2008 | 33.68 | 33.83 | 32.40 | 32.89 | 17,571,508 | -0.48(-1.44%) |
Mar 13, 2008 | 33.49 | 33.66 | 32.68 | 33.37 | 26,429,134 | -0.35(-1.04%) |
Mar 12, 2008 | 34.05 | 34.52 | 33.62 | 33.72 | 17,057,576 | -0.32(-0.95%) |
Mar 11, 2008 | 34.51 | 34.62 | 33.00 | 34.05 | 29,332,868 | +0.23(+0.68%) |
Mar 10, 2008 | 34.42 | 34.65 | 33.74 | 33.82 | 13,540,028 | -0.51(-1.48%) |
Mar 07, 2008 | 34.25 | 35.08 | 34.11 | 34.32 | 15,896,114 | -0.18(-0.52%) |
Mar 06, 2008 | 34.75 | 35.12 | 34.32 | 34.50 | 15,598,586 | -0.35(-1.00%) |
Mar 05, 2008 | 34.98 | 35.37 | 34.52 | 34.85 | 18,794,888 | -0.17(-0.49%) |
Mar 04, 2008 | 34.54 | 35.15 | 34.43 | 35.02 | 12,297,915 | +0.10(+0.28%) |