Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.13 | 38.77 | 38.07 | 38.52 | 6,180,897 | +0.44(+1.15%) |
May 29, 2008 | 38.37 | 38.80 | 37.64 | 38.09 | 3,948,183 | -0.27(-0.71%) |
May 28, 2008 | 37.85 | 38.36 | 37.74 | 38.36 | 4,420,525 | +0.77(+2.04%) |
May 27, 2008 | 37.08 | 37.71 | 37.08 | 37.59 | 3,524,584 | +0.46(+1.23%) |
May 26, 2008 | 37.48 | 37.48 | 36.85 | 37.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.48 | 37.48 | 36.85 | 37.13 | 3,856,996 | -0.38(-1.02%) |
May 22, 2008 | 37.68 | 37.94 | 37.25 | 37.52 | 4,701,085 | -0.19(-0.49%) |
May 21, 2008 | 38.05 | 38.74 | 37.56 | 37.70 | 6,326,847 | -0.20(-0.52%) |
May 20, 2008 | 38.10 | 38.32 | 37.75 | 37.90 | 6,147,116 | -0.30(-0.80%) |
May 19, 2008 | 38.11 | 38.88 | 38.01 | 38.21 | 6,383,947 | +0.19(+0.51%) |
May 16, 2008 | 37.95 | 38.13 | 37.64 | 38.01 | 4,472,552 | +0.17(+0.44%) |
May 15, 2008 | 37.61 | 37.97 | 37.29 | 37.85 | 3,639,273 | +0.28(+0.76%) |
May 14, 2008 | 37.56 | 38.02 | 37.23 | 37.56 | 6,004,004 | +0.24(+0.64%) |
May 13, 2008 | 37.90 | 37.94 | 37.22 | 37.33 | 6,592,992 | +0.11(+0.30%) |
May 12, 2008 | 36.04 | 37.33 | 36.03 | 37.21 | 6,487,247 | +1.34(+3.73%) |
May 09, 2008 | 35.76 | 36.07 | 35.02 | 35.88 | 3,406,825 | -0.32(-0.90%) |
May 08, 2008 | 36.52 | 36.69 | 36.03 | 36.20 | 6,755,959 | -0.12(-0.33%) |
May 07, 2008 | 37.21 | 37.54 | 36.21 | 36.32 | 6,398,410 | -0.80(-2.16%) |
May 06, 2008 | 36.30 | 37.27 | 35.99 | 37.12 | 8,212,677 | +1.75(+4.94%) |
May 05, 2008 | 35.57 | 35.59 | 35.07 | 35.37 | 3,196,463 | -0.23(-0.65%) |
May 02, 2008 | 35.32 | 35.99 | 35.32 | 35.60 | 4,787,199 | +0.33(+0.94%) |
May 01, 2008 | 34.73 | 35.34 | 34.37 | 35.27 | 4,684,066 | +0.67(+1.93%) |
Apr 30, 2008 | 35.41 | 35.41 | 34.54 | 34.60 | 6,890,877 | -0.56(-1.60%) |
Apr 29, 2008 | 35.21 | 35.46 | 34.91 | 35.17 | 4,522,362 | +0.01(+0.02%) |
Apr 28, 2008 | 35.49 | 35.72 | 35.11 | 35.16 | 4,699,573 | -0.42(-1.19%) |
Apr 25, 2008 | 35.69 | 35.76 | 35.07 | 35.58 | 2,517,989 | +0.09(+0.26%) |
Apr 24, 2008 | 35.39 | 35.73 | 34.88 | 35.49 | 4,158,815 | +0.23(+0.64%) |
Apr 23, 2008 | 35.19 | 35.75 | 35.04 | 35.27 | 3,653,440 | +0.27(+0.78%) |
Apr 22, 2008 | 34.79 | 35.23 | 34.68 | 34.99 | 4,681,570 | -0.01(-0.02%) |
Apr 21, 2008 | 35.10 | 35.21 | 34.74 | 35.00 | 4,787,422 | -0.23(-0.64%) |
Apr 18, 2008 | 35.09 | 35.27 | 34.69 | 35.23 | 8,007,525 | +0.54(+1.55%) |
Apr 17, 2008 | 35.08 | 35.26 | 34.64 | 34.69 | 4,224,167 | -0.56(-1.60%) |
Apr 16, 2008 | 34.19 | 35.43 | 34.15 | 35.25 | 6,530,798 | +1.26(+3.72%) |
Apr 15, 2008 | 33.49 | 34.16 | 33.41 | 33.99 | 4,905,494 | +0.64(+1.93%) |
Apr 14, 2008 | 33.29 | 33.60 | 32.80 | 33.35 | 4,554,816 | +0.11(+0.34%) |
Apr 11, 2008 | 33.80 | 33.80 | 32.98 | 33.23 | 8,565,549 | -0.91(-2.66%) |
Apr 10, 2008 | 34.30 | 34.52 | 33.89 | 34.14 | 7,874,194 | -0.18(-0.52%) |
Apr 09, 2008 | 34.45 | 34.73 | 34.06 | 34.32 | 3,750,754 | -0.18(-0.52%) |
Apr 08, 2008 | 34.75 | 34.89 | 34.25 | 34.50 | 6,538,238 | -0.85(-2.42%) |
Apr 07, 2008 | 35.72 | 35.80 | 35.11 | 35.35 | 5,215,068 | -0.29(-0.82%) |
Apr 04, 2008 | 35.35 | 35.84 | 34.95 | 35.64 | 4,995,895 | +0.28(+0.79%) |
Apr 03, 2008 | 35.36 | 35.64 | 35.04 | 35.37 | 3,827,089 | -0.14(-0.39%) |
Apr 02, 2008 | 35.50 | 36.02 | 35.28 | 35.50 | 5,611,611 | +0.10(+0.28%) |
Apr 01, 2008 | 34.37 | 35.47 | 34.36 | 35.41 | 6,524,206 | +1.33(+3.91%) |
Mar 31, 2008 | 33.94 | 34.29 | 33.60 | 34.07 | 3,431,715 | +0.19(+0.55%) |
Mar 28, 2008 | 34.11 | 34.44 | 33.82 | 33.89 | 3,802,705 | +0.01(+0.02%) |
Mar 27, 2008 | 34.28 | 34.45 | 33.86 | 33.88 | 5,289,789 | -0.25(-0.74%) |
Mar 26, 2008 | 34.25 | 34.41 | 33.90 | 34.13 | 5,499,114 | -0.23(-0.67%) |
Mar 25, 2008 | 33.77 | 34.49 | 33.29 | 34.37 | 6,681,167 | +0.77(+2.29%) |
Mar 24, 2008 | 32.49 | 33.77 | 32.45 | 33.60 | 6,206,560 | +1.11(+3.40%) |
Mar 21, 2008 | 32.16 | 32.84 | 32.13 | 32.49 | 9,325,136 | +0.00(+0.00%) |
Mar 20, 2008 | 32.16 | 32.84 | 32.13 | 32.49 | 9,325,136 | +0.36(+1.13%) |
Mar 19, 2008 | 33.29 | 33.30 | 32.09 | 32.13 | 7,791,893 | -0.81(-2.47%) |
Mar 18, 2008 | 32.82 | 33.12 | 32.34 | 32.94 | 9,642,530 | +0.72(+2.24%) |
Mar 17, 2008 | 31.83 | 32.49 | 31.32 | 32.22 | 8,261,883 | +0.01(+0.04%) |
Mar 14, 2008 | 33.23 | 33.23 | 31.47 | 32.21 | 10,188,835 | -0.81(-2.45%) |
Mar 13, 2008 | 32.69 | 33.23 | 32.25 | 33.02 | 7,208,122 | -0.20(-0.60%) |
Mar 12, 2008 | 33.49 | 33.76 | 33.15 | 33.21 | 4,815,416 | -0.04(-0.12%) |
Mar 11, 2008 | 32.76 | 33.25 | 32.37 | 33.25 | 7,037,034 | +1.28(+4.00%) |
Mar 10, 2008 | 32.72 | 32.90 | 31.91 | 31.98 | 6,056,765 | -0.77(-2.37%) |
Mar 07, 2008 | 33.37 | 33.48 | 32.53 | 32.75 | 5,499,050 | -0.81(-2.43%) |
Mar 06, 2008 | 33.84 | 34.06 | 33.47 | 33.56 | 6,426,927 | -0.52(-1.53%) |
Mar 05, 2008 | 33.99 | 34.48 | 33.68 | 34.09 | 6,575,073 | +0.26(+0.78%) |
Mar 04, 2008 | 34.19 | 34.20 | 33.37 | 33.82 | 8,710,205 | -0.62(-1.81%) |