Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.02 | 35.36 | 34.51 | 35.19 | 3,203,710 | +0.33(+0.94%) |
May 29, 2008 | 34.98 | 35.39 | 34.70 | 34.86 | 2,887,470 | -0.03(-0.07%) |
May 28, 2008 | 35.09 | 35.09 | 34.34 | 34.89 | 3,714,899 | -0.16(-0.47%) |
May 27, 2008 | 33.99 | 35.11 | 33.80 | 35.05 | 7,875,311 | +2.15(+6.54%) |
May 26, 2008 | 33.89 | 34.06 | 32.65 | 32.90 | 6,437,689 | +0.00(+0.00%) |
May 23, 2008 | 33.89 | 34.06 | 32.65 | 32.90 | 6,437,689 | -1.13(-3.33%) |
May 22, 2008 | 34.12 | 34.88 | 33.98 | 34.03 | 3,672,840 | -0.14(-0.40%) |
May 21, 2008 | 34.51 | 35.17 | 34.10 | 34.17 | 4,227,059 | -0.41(-1.20%) |
May 20, 2008 | 35.48 | 35.87 | 34.33 | 34.59 | 4,497,237 | -0.93(-2.63%) |
May 19, 2008 | 36.15 | 36.63 | 35.48 | 35.52 | 4,431,661 | -0.72(-1.98%) |
May 16, 2008 | 36.38 | 36.42 | 35.63 | 36.24 | 3,098,295 | +0.03(+0.10%) |
May 15, 2008 | 36.23 | 36.24 | 35.17 | 36.20 | 3,910,702 | +0.11(+0.31%) |
May 14, 2008 | 34.92 | 36.57 | 34.74 | 36.09 | 5,622,415 | +1.48(+4.27%) |
May 13, 2008 | 34.82 | 35.08 | 34.40 | 34.61 | 3,295,116 | -0.27(-0.77%) |
May 12, 2008 | 34.34 | 34.88 | 33.72 | 34.88 | 4,169,864 | +0.22(+0.62%) |
May 09, 2008 | 34.22 | 34.94 | 34.05 | 34.66 | 2,253,157 | -0.02(-0.05%) |
May 08, 2008 | 34.72 | 34.99 | 34.00 | 34.68 | 3,940,833 | -0.14(-0.40%) |
May 07, 2008 | 35.67 | 35.94 | 34.66 | 34.82 | 2,797,845 | -1.05(-2.94%) |
May 06, 2008 | 35.62 | 36.04 | 35.06 | 35.87 | 3,751,177 | -0.02(-0.05%) |
May 05, 2008 | 37.40 | 37.40 | 35.68 | 35.89 | 3,120,504 | -1.07(-2.90%) |
May 02, 2008 | 37.36 | 37.79 | 36.58 | 36.96 | 2,527,383 | +0.05(+0.14%) |
May 01, 2008 | 35.45 | 37.21 | 35.28 | 36.91 | 3,368,886 | +1.60(+4.53%) |
Apr 30, 2008 | 36.13 | 36.21 | 35.22 | 35.31 | 3,155,926 | -0.62(-1.73%) |
Apr 29, 2008 | 36.35 | 36.71 | 35.77 | 35.94 | 2,097,986 | -0.56(-1.54%) |
Apr 28, 2008 | 36.56 | 36.73 | 36.14 | 36.50 | 2,790,645 | -0.36(-0.99%) |
Apr 25, 2008 | 37.53 | 38.16 | 36.18 | 36.86 | 3,294,589 | -0.52(-1.39%) |
Apr 24, 2008 | 34.42 | 38.04 | 34.37 | 37.38 | 9,199,679 | +1.82(+5.11%) |
Apr 23, 2008 | 35.30 | 36.35 | 34.97 | 35.56 | 4,534,938 | +0.53(+1.51%) |
Apr 22, 2008 | 35.97 | 36.25 | 34.32 | 35.04 | 4,504,412 | -1.82(-4.93%) |
Apr 21, 2008 | 36.77 | 37.13 | 36.33 | 36.85 | 2,590,295 | -0.20(-0.54%) |
Apr 18, 2008 | 37.76 | 37.76 | 36.28 | 37.05 | 6,087,882 | -0.11(-0.30%) |
Apr 17, 2008 | 37.54 | 37.76 | 36.32 | 37.16 | 3,178,261 | +0.02(+0.05%) |
Apr 16, 2008 | 35.37 | 37.41 | 35.31 | 37.15 | 4,166,020 | +2.20(+6.28%) |
Apr 15, 2008 | 35.63 | 35.63 | 34.64 | 34.95 | 3,765,383 | -0.57(-1.61%) |
Apr 14, 2008 | 35.36 | 35.96 | 34.92 | 35.52 | 2,810,013 | +0.07(+0.20%) |
Apr 11, 2008 | 35.50 | 37.46 | 35.27 | 35.45 | 3,593,580 | -2.20(-5.86%) |
Apr 10, 2008 | 36.39 | 37.76 | 35.98 | 37.66 | 3,866,487 | +1.36(+3.74%) |
Apr 09, 2008 | 36.74 | 36.74 | 35.68 | 36.30 | 4,018,806 | -0.03(-0.07%) |
Apr 08, 2008 | 37.30 | 37.35 | 36.13 | 36.32 | 6,097,191 | -1.76(-4.61%) |
Apr 07, 2008 | 38.15 | 38.68 | 37.83 | 38.08 | 4,374,630 | +0.24(+0.64%) |
Apr 04, 2008 | 37.53 | 38.34 | 36.97 | 37.84 | 4,993,326 | +0.40(+1.06%) |
Apr 03, 2008 | 35.14 | 37.62 | 34.62 | 37.44 | 5,285,514 | +2.05(+5.79%) |
Apr 02, 2008 | 34.53 | 35.43 | 34.53 | 35.39 | 3,032,651 | +0.80(+2.33%) |
Apr 01, 2008 | 33.77 | 35.11 | 33.77 | 34.59 | 4,301,659 | +1.54(+4.66%) |
Mar 31, 2008 | 32.47 | 33.30 | 32.47 | 33.05 | 2,021,440 | +0.42(+1.30%) |
Mar 28, 2008 | 32.61 | 33.38 | 32.51 | 32.62 | 2,396,869 | +0.12(+0.37%) |
Mar 27, 2008 | 32.88 | 33.21 | 32.46 | 32.50 | 2,829,636 | -0.16(-0.48%) |
Mar 26, 2008 | 32.80 | 33.00 | 32.04 | 32.66 | 2,348,635 | -0.41(-1.25%) |
Mar 25, 2008 | 32.81 | 33.35 | 32.61 | 33.07 | 1,503,063 | +0.14(+0.42%) |
Mar 24, 2008 | 32.15 | 33.26 | 31.95 | 32.93 | 4,325,548 | +1.03(+3.22%) |
Mar 21, 2008 | 31.72 | 32.12 | 31.26 | 31.91 | 3,687,469 | +0.00(+0.00%) |
Mar 20, 2008 | 31.72 | 32.12 | 31.26 | 31.91 | 3,687,469 | +0.08(+0.24%) |
Mar 19, 2008 | 33.89 | 33.90 | 31.80 | 31.83 | 3,569,177 | -1.70(-5.08%) |
Mar 18, 2008 | 33.03 | 33.70 | 32.61 | 33.53 | 3,913,497 | +1.10(+3.39%) |
Mar 17, 2008 | 32.81 | 33.38 | 31.79 | 32.43 | 3,619,643 | -0.89(-2.67%) |
Mar 14, 2008 | 35.17 | 35.32 | 33.21 | 33.32 | 3,023,822 | -1.66(-4.75%) |
Mar 13, 2008 | 32.97 | 35.02 | 32.50 | 34.98 | 4,107,231 | +1.67(+5.01%) |
Mar 12, 2008 | 33.76 | 33.87 | 32.77 | 33.32 | 3,583,289 | -0.41(-1.21%) |
Mar 11, 2008 | 33.07 | 33.81 | 32.74 | 33.72 | 2,716,217 | +1.39(+4.31%) |
Mar 10, 2008 | 33.21 | 33.32 | 32.30 | 32.33 | 1,825,093 | -0.84(-2.53%) |
Mar 07, 2008 | 32.63 | 33.87 | 32.45 | 33.17 | 3,758,557 | +0.41(+1.27%) |
Mar 06, 2008 | 34.23 | 34.57 | 32.64 | 32.75 | 3,003,969 | -1.56(-4.54%) |
Mar 05, 2008 | 34.53 | 35.23 | 33.93 | 34.31 | 3,042,120 | -0.21(-0.60%) |
Mar 04, 2008 | 34.08 | 34.54 | 33.30 | 34.52 | 2,746,047 | -0.04(-0.12%) |