Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.47 | 36.66 | 35.78 | 35.91 | 9,522,102 | -0.31(-0.86%) |
May 29, 2008 | 35.85 | 36.61 | 35.46 | 36.22 | 10,515,706 | +0.46(+1.30%) |
May 28, 2008 | 35.87 | 35.93 | 35.09 | 35.75 | 10,010,096 | +0.19(+0.54%) |
May 27, 2008 | 35.30 | 36.18 | 35.01 | 35.56 | 7,329,990 | +0.35(+0.99%) |
May 26, 2008 | 35.71 | 35.81 | 34.90 | 35.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.71 | 35.81 | 34.90 | 35.21 | 10,915,094 | -0.70(-1.96%) |
May 22, 2008 | 35.27 | 36.26 | 35.18 | 35.92 | 11,672,707 | +0.68(+1.93%) |
May 21, 2008 | 36.72 | 36.75 | 35.03 | 35.23 | 17,422,560 | -1.42(-3.87%) |
May 20, 2008 | 37.13 | 37.33 | 36.36 | 36.65 | 13,341,117 | -0.97(-2.57%) |
May 19, 2008 | 37.84 | 38.49 | 37.43 | 37.62 | 11,756,441 | -0.09(-0.25%) |
May 16, 2008 | 38.73 | 38.73 | 37.38 | 37.71 | 12,407,855 | -0.91(-2.37%) |
May 15, 2008 | 38.36 | 38.93 | 37.85 | 38.63 | 14,459,210 | +0.28(+0.73%) |
May 14, 2008 | 38.22 | 38.75 | 37.97 | 38.35 | 10,016,905 | +0.38(+1.00%) |
May 13, 2008 | 38.74 | 38.80 | 37.67 | 37.97 | 11,544,808 | -0.73(-1.88%) |
May 12, 2008 | 38.18 | 38.81 | 37.88 | 38.70 | 9,066,585 | +0.77(+2.02%) |
May 09, 2008 | 37.50 | 38.80 | 37.03 | 37.93 | 12,508,204 | +0.09(+0.23%) |
May 08, 2008 | 37.92 | 38.13 | 36.97 | 37.85 | 10,321,866 | +0.12(+0.31%) |
May 07, 2008 | 39.43 | 39.59 | 37.51 | 37.73 | 16,363,179 | -1.75(-4.43%) |
May 06, 2008 | 38.66 | 39.53 | 38.12 | 39.48 | 14,569,087 | +0.42(+1.07%) |
May 05, 2008 | 38.99 | 39.85 | 38.78 | 39.06 | 12,105,046 | +0.02(+0.04%) |
May 02, 2008 | 40.43 | 40.77 | 38.74 | 39.05 | 17,616,182 | -0.72(-1.81%) |
May 01, 2008 | 37.44 | 39.90 | 37.36 | 39.77 | 20,919,702 | +2.56(+6.89%) |
Apr 30, 2008 | 37.59 | 37.94 | 36.91 | 37.20 | 14,226,885 | +0.01(+0.02%) |
Apr 29, 2008 | 37.25 | 37.55 | 36.78 | 37.19 | 9,959,457 | +0.09(+0.25%) |
Apr 28, 2008 | 37.11 | 37.61 | 36.64 | 37.10 | 11,634,783 | +0.09(+0.25%) |
Apr 25, 2008 | 36.29 | 37.19 | 35.47 | 37.01 | 20,440,616 | +2.01(+5.73%) |
Apr 24, 2008 | 34.49 | 35.25 | 33.78 | 35.00 | 14,344,247 | +0.59(+1.71%) |
Apr 23, 2008 | 34.20 | 34.77 | 33.98 | 34.41 | 9,454,054 | +0.35(+1.02%) |
Apr 22, 2008 | 35.30 | 35.30 | 33.96 | 34.06 | 13,811,648 | -1.34(-3.79%) |
Apr 21, 2008 | 34.96 | 35.65 | 34.81 | 35.40 | 8,809,804 | +0.13(+0.37%) |
Apr 18, 2008 | 35.29 | 36.33 | 35.02 | 35.27 | 15,858,521 | +0.64(+1.86%) |
Apr 17, 2008 | 33.62 | 34.86 | 33.45 | 34.63 | 8,865,499 | +0.74(+2.17%) |
Apr 16, 2008 | 34.00 | 34.17 | 33.24 | 33.89 | 9,959,085 | +0.46(+1.39%) |
Apr 15, 2008 | 33.37 | 34.11 | 33.04 | 33.43 | 9,109,842 | +0.33(+1.01%) |
Apr 14, 2008 | 33.58 | 33.58 | 32.62 | 33.10 | 11,312,726 | -0.52(-1.54%) |
Apr 11, 2008 | 34.40 | 34.55 | 33.50 | 33.62 | 11,564,767 | -1.29(-3.71%) |
Apr 10, 2008 | 34.86 | 35.57 | 34.23 | 34.91 | 10,803,432 | -0.02(-0.04%) |
Apr 09, 2008 | 36.09 | 36.22 | 34.89 | 34.92 | 11,643,765 | -1.08(-2.99%) |
Apr 08, 2008 | 36.26 | 36.61 | 35.64 | 36.00 | 9,414,403 | -0.06(-0.17%) |
Apr 07, 2008 | 36.06 | 36.71 | 35.87 | 36.06 | 8,911,429 | +0.34(+0.95%) |
Apr 04, 2008 | 36.15 | 36.37 | 35.48 | 35.72 | 7,525,352 | -0.44(-1.22%) |
Apr 03, 2008 | 35.64 | 36.34 | 35.51 | 36.16 | 7,811,668 | +0.02(+0.06%) |
Apr 02, 2008 | 36.78 | 36.98 | 35.83 | 36.14 | 10,773,492 | -0.34(-0.93%) |
Apr 01, 2008 | 34.78 | 36.58 | 34.78 | 36.48 | 18,376,236 | +2.61(+7.71%) |
Mar 31, 2008 | 33.48 | 34.40 | 33.23 | 33.87 | 10,806,101 | +0.44(+1.32%) |
Mar 28, 2008 | 34.85 | 35.17 | 33.35 | 33.43 | 11,749,733 | -1.30(-3.75%) |
Mar 27, 2008 | 35.21 | 35.78 | 34.45 | 34.73 | 10,838,359 | -0.41(-1.17%) |
Mar 26, 2008 | 36.69 | 36.69 | 35.06 | 35.14 | 14,345,026 | -1.67(-4.53%) |
Mar 25, 2008 | 36.68 | 37.44 | 36.26 | 36.81 | 12,832,680 | +0.08(+0.21%) |
Mar 24, 2008 | 35.84 | 37.77 | 35.83 | 36.73 | 17,349,844 | +1.11(+3.11%) |
Mar 21, 2008 | 32.70 | 35.74 | 32.54 | 35.62 | 22,664,692 | +0.00(+0.00%) |
Mar 20, 2008 | 32.70 | 35.74 | 32.70 | 35.62 | 22,663,788 | +3.08(+9.48%) |
Mar 19, 2008 | 34.24 | 34.46 | 32.48 | 32.54 | 18,197,928 | -1.32(-3.91%) |
Mar 18, 2008 | 33.06 | 33.86 | 32.38 | 33.86 | 16,542,421 | +1.55(+4.79%) |
Mar 17, 2008 | 30.75 | 32.77 | 30.60 | 32.31 | 19,672,194 | +0.54(+1.71%) |
Mar 14, 2008 | 33.41 | 33.41 | 31.40 | 31.77 | 14,166,095 | -1.31(-3.96%) |
Mar 13, 2008 | 32.59 | 33.55 | 31.80 | 33.08 | 15,841,498 | -0.03(-0.09%) |
Mar 12, 2008 | 33.96 | 34.85 | 33.00 | 33.11 | 14,535,106 | -0.84(-2.49%) |
Mar 11, 2008 | 32.24 | 34.03 | 31.84 | 33.96 | 18,683,072 | +2.94(+9.47%) |
Mar 10, 2008 | 32.20 | 32.20 | 30.99 | 31.02 | 12,949,814 | -1.15(-3.59%) |
Mar 07, 2008 | 31.67 | 32.98 | 31.41 | 32.17 | 12,591,433 | +0.19(+0.58%) |
Mar 06, 2008 | 32.62 | 32.62 | 31.76 | 31.99 | 14,295,173 | -0.73(-2.23%) |
Mar 05, 2008 | 33.35 | 33.60 | 32.41 | 32.72 | 11,120,784 | -0.33(-0.98%) |
Mar 04, 2008 | 32.36 | 33.15 | 31.76 | 33.04 | 16,081,998 | +0.44(+1.35%) |