Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.01 | 37.39 | 35.91 | 36.30 | 4,908,266 | -0.90(-2.42%) |
May 29, 2008 | 35.63 | 37.45 | 35.49 | 37.20 | 7,752,604 | +1.57(+4.41%) |
May 28, 2008 | 34.80 | 35.88 | 34.80 | 35.63 | 4,752,005 | +1.27(+3.70%) |
May 27, 2008 | 34.03 | 35.00 | 33.67 | 34.36 | 3,956,090 | +0.66(+1.96%) |
May 26, 2008 | 34.03 | 34.15 | 33.57 | 33.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.03 | 34.15 | 33.57 | 33.70 | 4,678,143 | -0.55(-1.61%) |
May 22, 2008 | 34.19 | 34.71 | 33.56 | 34.25 | 6,653,746 | +0.16(+0.47%) |
May 21, 2008 | 36.04 | 36.05 | 33.95 | 34.09 | 8,495,369 | -1.82(-5.07%) |
May 20, 2008 | 36.28 | 36.30 | 35.24 | 35.91 | 4,737,891 | -0.53(-1.45%) |
May 19, 2008 | 36.79 | 37.25 | 36.20 | 36.44 | 4,035,575 | -0.21(-0.57%) |
May 16, 2008 | 37.59 | 37.59 | 35.94 | 36.65 | 6,493,603 | -0.80(-2.14%) |
May 15, 2008 | 37.14 | 37.64 | 36.37 | 37.45 | 5,219,063 | +0.40(+1.08%) |
May 14, 2008 | 35.47 | 37.46 | 35.47 | 37.05 | 8,677,135 | +1.81(+5.14%) |
May 13, 2008 | 34.56 | 35.32 | 34.27 | 35.24 | 6,055,446 | +0.38(+1.09%) |
May 12, 2008 | 34.35 | 35.28 | 34.03 | 34.86 | 3,362,212 | +0.67(+1.96%) |
May 09, 2008 | 34.22 | 34.99 | 34.03 | 34.19 | 4,626,440 | -0.09(-0.26%) |
May 08, 2008 | 35.32 | 35.50 | 33.87 | 34.28 | 6,556,031 | -0.83(-2.36%) |
May 07, 2008 | 35.97 | 35.97 | 35.00 | 35.11 | 5,594,115 | -0.59(-1.65%) |
May 06, 2008 | 35.24 | 35.98 | 34.70 | 35.70 | 4,377,476 | +0.42(+1.19%) |
May 05, 2008 | 35.65 | 35.68 | 35.11 | 35.28 | 3,258,375 | -0.56(-1.56%) |
May 02, 2008 | 36.46 | 36.86 | 35.68 | 35.84 | 5,003,240 | -0.20(-0.55%) |
May 01, 2008 | 35.59 | 36.30 | 35.25 | 36.04 | 7,030,569 | +0.47(+1.32%) |
Apr 30, 2008 | 36.00 | 36.53 | 35.51 | 35.57 | 6,932,571 | -0.50(-1.39%) |
Apr 29, 2008 | 35.69 | 36.55 | 35.68 | 36.07 | 6,233,015 | +0.27(+0.75%) |
Apr 28, 2008 | 35.80 | 36.06 | 34.78 | 35.80 | 7,434,084 | +0.00(+0.00%) |
Apr 25, 2008 | 34.59 | 35.98 | 34.56 | 35.80 | 7,050,846 | +1.32(+3.83%) |
Apr 24, 2008 | 33.57 | 35.07 | 32.92 | 34.48 | 8,741,879 | +1.03(+3.08%) |
Apr 23, 2008 | 32.05 | 33.59 | 32.01 | 33.45 | 10,779,701 | +1.75(+5.52%) |
Apr 22, 2008 | 31.55 | 31.78 | 29.95 | 31.70 | 11,523,373 | -0.80(-2.46%) |
Apr 21, 2008 | 32.96 | 32.96 | 31.95 | 32.50 | 5,209,404 | -0.35(-1.07%) |
Apr 18, 2008 | 32.48 | 33.24 | 32.36 | 32.85 | 4,838,339 | +0.85(+2.66%) |
Apr 17, 2008 | 31.00 | 32.16 | 30.76 | 32.00 | 4,004,426 | +1.02(+3.29%) |
Apr 16, 2008 | 31.47 | 31.60 | 30.62 | 30.98 | 5,274,594 | -0.28(-0.90%) |
Apr 15, 2008 | 31.02 | 31.35 | 30.53 | 31.26 | 4,660,965 | +0.47(+1.53%) |
Apr 14, 2008 | 31.00 | 31.17 | 30.55 | 30.79 | 3,408,542 | -0.24(-0.77%) |
Apr 11, 2008 | 30.44 | 31.47 | 30.44 | 31.03 | 4,053,706 | +0.06(+0.19%) |
Apr 10, 2008 | 30.85 | 31.35 | 30.03 | 30.97 | 7,858,858 | +0.19(+0.62%) |
Apr 09, 2008 | 31.69 | 32.11 | 30.58 | 30.78 | 5,495,004 | -0.84(-2.66%) |
Apr 08, 2008 | 32.48 | 32.62 | 31.52 | 31.62 | 6,322,167 | -1.04(-3.18%) |
Apr 07, 2008 | 33.64 | 33.77 | 32.50 | 32.66 | 4,808,159 | -0.26(-0.79%) |
Apr 04, 2008 | 32.22 | 33.99 | 31.72 | 32.92 | 8,761,350 | +0.69(+2.14%) |
Apr 03, 2008 | 31.39 | 32.38 | 31.13 | 32.23 | 4,161,487 | +0.60(+1.90%) |
Apr 02, 2008 | 32.05 | 32.44 | 31.57 | 31.63 | 5,296,803 | -0.46(-1.43%) |
Apr 01, 2008 | 30.66 | 32.41 | 30.66 | 32.09 | 7,290,075 | +1.94(+6.43%) |
Mar 31, 2008 | 29.24 | 30.39 | 29.10 | 30.15 | 5,936,315 | +0.95(+3.25%) |
Mar 28, 2008 | 30.45 | 30.45 | 29.12 | 29.20 | 4,805,652 | -1.68(-5.44%) |
Mar 27, 2008 | 31.18 | 31.93 | 30.62 | 30.88 | 3,369,592 | -0.16(-0.52%) |
Mar 26, 2008 | 31.86 | 31.90 | 30.91 | 31.04 | 4,622,843 | -0.92(-2.88%) |
Mar 25, 2008 | 32.53 | 33.15 | 31.13 | 31.96 | 6,842,008 | -0.66(-2.02%) |
Mar 24, 2008 | 30.00 | 32.90 | 30.00 | 32.62 | 9,326,577 | +2.73(+9.13%) |
Mar 21, 2008 | 27.84 | 30.12 | 27.81 | 29.89 | 9,501,312 | +0.00(+0.00%) |
Mar 20, 2008 | 27.84 | 30.12 | 27.81 | 29.89 | 9,501,312 | +2.08(+7.48%) |
Mar 19, 2008 | 28.70 | 29.17 | 27.81 | 27.81 | 3,860,395 | -0.81(-2.83%) |
Mar 18, 2008 | 27.62 | 28.65 | 27.26 | 28.62 | 6,591,991 | +1.69(+6.28%) |
Mar 17, 2008 | 26.98 | 27.63 | 26.14 | 26.93 | 7,756,007 | -1.10(-3.92%) |
Mar 14, 2008 | 28.54 | 28.58 | 27.27 | 28.03 | 7,714,922 | -0.35(-1.23%) |
Mar 13, 2008 | 27.76 | 28.66 | 27.00 | 28.38 | 10,333,073 | +0.28(+1.00%) |
Mar 12, 2008 | 28.13 | 28.52 | 28.05 | 28.10 | 10,912,744 | -0.22(-0.78%) |
Mar 11, 2008 | 27.58 | 28.34 | 26.95 | 28.32 | 13,285,879 | +1.37(+5.08%) |
Mar 10, 2008 | 28.46 | 28.46 | 26.93 | 26.95 | 6,651,306 | -1.51(-5.31%) |
Mar 07, 2008 | 28.42 | 29.46 | 28.20 | 28.46 | 5,300,016 | -0.26(-0.91%) |
Mar 06, 2008 | 29.81 | 30.10 | 28.65 | 28.72 | 6,003,948 | -1.18(-3.95%) |
Mar 05, 2008 | 30.47 | 31.27 | 29.58 | 29.90 | 8,639,518 | -0.14(-0.47%) |
Mar 04, 2008 | 30.31 | 30.50 | 29.43 | 30.04 | 8,863,800 | -0.72(-2.34%) |