Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.55 | 33.00 | 32.23 | 32.62 | 55,915,272 | +0.24(+0.73%) |
May 29, 2008 | 31.81 | 32.78 | 31.81 | 32.39 | 5,124,798 | +0.29(+0.91%) |
May 28, 2008 | 32.06 | 32.09 | 31.58 | 32.09 | 3,304,287 | +0.31(+0.97%) |
May 27, 2008 | 31.78 | 31.83 | 31.25 | 31.79 | 4,017,771 | +0.15(+0.46%) |
May 26, 2008 | 31.42 | 31.94 | 31.04 | 31.64 | 9,626,481 | +0.00(+0.00%) |
May 23, 2008 | 31.42 | 31.94 | 31.04 | 31.64 | 9,623,781 | +1.11(+3.65%) |
May 22, 2008 | 31.46 | 31.64 | 30.31 | 30.53 | 14,383,161 | -1.54(-4.82%) |
May 21, 2008 | 33.02 | 33.44 | 32.03 | 32.07 | 5,835,384 | -1.08(-3.25%) |
May 20, 2008 | 33.11 | 33.30 | 32.66 | 33.15 | 4,332,384 | -0.02(-0.05%) |
May 19, 2008 | 33.49 | 34.30 | 33.07 | 33.17 | 8,444,232 | -0.14(-0.42%) |
May 16, 2008 | 32.55 | 33.81 | 32.48 | 33.31 | 11,905,479 | +0.75(+2.31%) |
May 15, 2008 | 31.74 | 32.64 | 31.74 | 32.55 | 7,044,912 | +0.79(+2.49%) |
May 14, 2008 | 32.26 | 32.65 | 31.74 | 31.76 | 4,940,415 | -0.50(-1.56%) |
May 13, 2008 | 32.40 | 32.40 | 31.81 | 32.27 | 3,310,092 | -0.09(-0.29%) |
May 12, 2008 | 32.06 | 32.40 | 31.73 | 32.36 | 3,892,329 | +0.24(+0.74%) |
May 09, 2008 | 31.60 | 32.20 | 31.36 | 32.12 | 4,090,095 | +0.17(+0.53%) |
May 08, 2008 | 32.20 | 32.30 | 31.42 | 31.95 | 6,439,482 | -0.14(-0.42%) |
May 07, 2008 | 32.51 | 32.78 | 31.97 | 32.09 | 6,952,950 | -0.51(-1.55%) |
May 06, 2008 | 32.62 | 32.77 | 31.85 | 32.59 | 5,031,747 | -0.16(-0.48%) |
May 05, 2008 | 32.22 | 33.08 | 32.00 | 32.75 | 6,854,733 | +0.52(+1.63%) |
May 02, 2008 | 33.00 | 33.17 | 32.07 | 32.23 | 5,026,761 | -0.49(-1.50%) |
May 01, 2008 | 32.43 | 32.87 | 31.93 | 32.72 | 6,204,915 | +0.58(+1.79%) |
Apr 30, 2008 | 32.12 | 32.87 | 31.81 | 32.14 | 9,101,772 | -0.19(-0.60%) |
Apr 29, 2008 | 31.67 | 32.58 | 31.44 | 32.33 | 9,966,744 | +0.61(+1.93%) |
Apr 28, 2008 | 31.44 | 32.19 | 31.35 | 31.72 | 10,224,162 | +0.64(+2.04%) |
Apr 25, 2008 | 31.10 | 31.31 | 30.56 | 31.09 | 7,609,941 | +0.13(+0.42%) |
Apr 24, 2008 | 31.22 | 31.94 | 30.45 | 30.96 | 9,038,961 | -0.48(-1.54%) |
Apr 23, 2008 | 30.77 | 31.61 | 30.21 | 31.44 | 11,960,613 | +0.83(+2.70%) |
Apr 22, 2008 | 31.67 | 31.89 | 30.56 | 30.61 | 12,672,945 | -1.77(-5.48%) |
Apr 21, 2008 | 32.12 | 32.56 | 30.62 | 32.39 | 21,040,532 | +0.33(+1.03%) |
Apr 18, 2008 | 34.50 | 34.66 | 31.69 | 32.06 | 45,901,692 | -6.67(-17.22%) |
Apr 17, 2008 | 38.46 | 39.55 | 38.13 | 38.72 | 18,796,590 | +0.28(+0.73%) |
Apr 16, 2008 | 38.16 | 38.51 | 37.68 | 38.44 | 9,291,402 | +0.69(+1.82%) |
Apr 15, 2008 | 36.44 | 37.76 | 36.15 | 37.76 | 12,976,605 | +1.66(+4.61%) |
Apr 14, 2008 | 36.92 | 37.00 | 35.09 | 36.09 | 12,357,729 | -0.97(-2.62%) |
Apr 11, 2008 | 36.71 | 38.58 | 36.69 | 37.06 | 18,016,658 | -2.26(-5.74%) |
Apr 10, 2008 | 38.09 | 39.78 | 37.75 | 39.32 | 14,073,804 | +1.98(+5.30%) |
Apr 09, 2008 | 38.77 | 38.80 | 36.88 | 37.34 | 11,652,669 | -1.23(-3.18%) |
Apr 08, 2008 | 38.33 | 39.05 | 37.92 | 38.57 | 6,574,662 | +0.22(+0.57%) |
Apr 07, 2008 | 38.11 | 39.77 | 37.91 | 38.35 | 12,186,360 | +0.74(+1.98%) |
Apr 04, 2008 | 37.84 | 38.00 | 36.91 | 37.60 | 7,456,005 | +0.16(+0.43%) |
Apr 03, 2008 | 37.84 | 37.95 | 37.12 | 37.44 | 6,772,635 | -0.34(-0.89%) |
Apr 02, 2008 | 38.48 | 38.88 | 37.56 | 37.78 | 7,739,883 | -0.77(-1.99%) |
Apr 01, 2008 | 36.56 | 38.66 | 36.22 | 38.55 | 13,263,858 | +2.51(+6.96%) |
Mar 31, 2008 | 36.22 | 36.78 | 35.59 | 36.04 | 6,639,057 | +0.18(+0.51%) |
Mar 28, 2008 | 36.05 | 36.89 | 35.80 | 35.86 | 5,877,657 | +0.09(+0.26%) |
Mar 27, 2008 | 36.11 | 36.44 | 35.67 | 35.76 | 5,041,620 | -0.23(-0.65%) |
Mar 26, 2008 | 36.20 | 36.25 | 35.22 | 36.00 | 4,792,536 | -0.22(-0.60%) |
Mar 25, 2008 | 36.66 | 36.76 | 35.75 | 36.21 | 7,610,130 | -0.15(-0.40%) |
Mar 24, 2008 | 33.64 | 37.22 | 33.53 | 36.36 | 13,381,578 | +2.95(+8.83%) |
Mar 21, 2008 | 32.38 | 33.49 | 32.05 | 33.41 | 7,281,522 | +0.00(+0.00%) |
Mar 20, 2008 | 32.38 | 33.49 | 32.05 | 33.41 | 7,281,522 | +1.00(+3.10%) |
Mar 19, 2008 | 32.57 | 33.54 | 32.22 | 32.41 | 6,274,908 | -0.34(-1.05%) |
Mar 18, 2008 | 31.92 | 33.02 | 31.51 | 32.75 | 6,928,380 | +1.65(+5.32%) |
Mar 17, 2008 | 30.17 | 31.87 | 30.17 | 31.10 | 7,228,233 | -0.36(-1.13%) |
Mar 14, 2008 | 32.22 | 32.34 | 30.64 | 31.45 | 8,951,058 | -0.21(-0.67%) |
Mar 13, 2008 | 29.99 | 31.81 | 29.47 | 31.66 | 9,829,872 | +1.18(+3.86%) |
Mar 12, 2008 | 29.67 | 31.11 | 29.45 | 30.49 | 9,665,109 | +0.80(+2.70%) |
Mar 11, 2008 | 29.56 | 29.95 | 28.98 | 29.69 | 11,089,224 | +1.29(+4.53%) |
Mar 10, 2008 | 29.20 | 29.90 | 28.26 | 28.40 | 9,929,556 | -1.02(-3.46%) |
Mar 07, 2008 | 29.48 | 30.50 | 28.89 | 29.42 | 8,400,753 | -0.67(-2.22%) |
Mar 06, 2008 | 31.48 | 32.07 | 29.98 | 30.08 | 12,866,895 | -1.73(-5.43%) |
Mar 05, 2008 | 31.35 | 32.10 | 31.13 | 31.81 | 5,376,177 | +0.69(+2.23%) |
Mar 04, 2008 | 31.32 | 31.88 | 30.37 | 31.12 | 5,671,953 | -0.40(-1.28%) |