Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.23 | 36.85 | 36.18 | 36.61 | 6,503,640 | +0.42(+1.15%) |
May 29, 2008 | 36.46 | 36.87 | 35.78 | 36.20 | 4,154,342 | -0.26(-0.71%) |
May 28, 2008 | 35.97 | 36.46 | 35.86 | 36.46 | 4,651,348 | +0.73(+2.04%) |
May 27, 2008 | 35.24 | 35.84 | 35.24 | 35.73 | 3,708,625 | +0.43(+1.23%) |
May 26, 2008 | 35.62 | 35.62 | 35.02 | 35.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.62 | 35.62 | 35.02 | 35.29 | 4,058,393 | -0.37(-1.02%) |
May 22, 2008 | 35.81 | 36.05 | 35.40 | 35.66 | 4,946,558 | -0.18(-0.49%) |
May 21, 2008 | 36.16 | 36.81 | 35.69 | 35.83 | 6,657,211 | -0.19(-0.52%) |
May 20, 2008 | 36.21 | 36.42 | 35.88 | 36.02 | 6,468,095 | -0.29(-0.80%) |
May 19, 2008 | 36.22 | 36.95 | 36.12 | 36.31 | 6,717,292 | +0.18(+0.51%) |
May 16, 2008 | 36.07 | 36.24 | 35.77 | 36.13 | 4,706,091 | +0.16(+0.44%) |
May 15, 2008 | 35.74 | 36.08 | 35.44 | 35.97 | 3,829,302 | +0.27(+0.76%) |
May 14, 2008 | 35.70 | 36.13 | 35.38 | 35.70 | 6,317,510 | +0.23(+0.64%) |
May 13, 2008 | 36.01 | 36.05 | 35.37 | 35.47 | 6,937,253 | +0.11(+0.30%) |
May 12, 2008 | 34.25 | 35.47 | 34.24 | 35.37 | 6,825,986 | +1.27(+3.73%) |
May 09, 2008 | 33.98 | 34.28 | 33.28 | 34.10 | 3,584,717 | -0.31(-0.90%) |
May 08, 2008 | 34.71 | 34.87 | 34.25 | 34.40 | 7,108,730 | -0.11(-0.33%) |
May 07, 2008 | 35.37 | 35.68 | 34.42 | 34.52 | 6,732,511 | -0.76(-2.16%) |
May 06, 2008 | 34.50 | 35.42 | 34.21 | 35.28 | 8,641,512 | +1.66(+4.94%) |
May 05, 2008 | 33.81 | 33.82 | 33.33 | 33.62 | 3,363,370 | -0.22(-0.65%) |
May 02, 2008 | 33.57 | 34.20 | 33.57 | 33.84 | 5,037,168 | +0.31(+0.94%) |
May 01, 2008 | 33.01 | 33.59 | 32.67 | 33.52 | 4,928,650 | +0.64(+1.93%) |
Apr 30, 2008 | 33.65 | 33.65 | 32.82 | 32.89 | 7,250,693 | -0.53(-1.60%) |
Apr 29, 2008 | 33.46 | 33.70 | 33.18 | 33.42 | 4,758,502 | +0.01(+0.02%) |
Apr 28, 2008 | 33.73 | 33.95 | 33.37 | 33.42 | 4,944,967 | -0.40(-1.19%) |
Apr 25, 2008 | 33.92 | 33.98 | 33.33 | 33.82 | 2,649,468 | +0.09(+0.26%) |
Apr 24, 2008 | 33.63 | 33.96 | 33.15 | 33.73 | 4,375,973 | +0.21(+0.64%) |
Apr 23, 2008 | 33.45 | 33.98 | 33.30 | 33.52 | 3,844,209 | +0.26(+0.78%) |
Apr 22, 2008 | 33.06 | 33.48 | 32.96 | 33.26 | 4,926,024 | -0.01(-0.02%) |
Apr 21, 2008 | 33.36 | 33.46 | 33.02 | 33.26 | 5,037,403 | -0.21(-0.64%) |
Apr 18, 2008 | 33.35 | 33.52 | 32.97 | 33.48 | 8,425,648 | +0.51(+1.55%) |
Apr 17, 2008 | 33.34 | 33.51 | 32.92 | 32.97 | 4,444,737 | -0.53(-1.60%) |
Apr 16, 2008 | 32.49 | 33.67 | 32.45 | 33.50 | 6,871,812 | +1.20(+3.72%) |
Apr 15, 2008 | 31.83 | 32.47 | 31.75 | 32.30 | 5,161,640 | +0.61(+1.93%) |
Apr 14, 2008 | 31.63 | 31.93 | 31.17 | 31.69 | 4,792,651 | +0.11(+0.34%) |
Apr 11, 2008 | 32.13 | 32.13 | 31.34 | 31.58 | 9,012,810 | -0.86(-2.66%) |
Apr 10, 2008 | 32.60 | 32.81 | 32.21 | 32.45 | 8,285,355 | -0.17(-0.52%) |
Apr 09, 2008 | 32.74 | 33.01 | 32.37 | 32.62 | 3,946,604 | -0.17(-0.52%) |
Apr 08, 2008 | 33.03 | 33.16 | 32.55 | 32.79 | 6,879,640 | -0.81(-2.42%) |
Apr 07, 2008 | 33.95 | 34.03 | 33.37 | 33.60 | 5,487,379 | -0.28(-0.82%) |
Apr 04, 2008 | 33.60 | 34.06 | 33.21 | 33.88 | 5,256,762 | +0.26(+0.79%) |
Apr 03, 2008 | 33.60 | 33.87 | 33.30 | 33.61 | 4,026,925 | -0.13(-0.39%) |
Apr 02, 2008 | 33.74 | 34.23 | 33.53 | 33.74 | 5,904,628 | +0.09(+0.28%) |
Apr 01, 2008 | 32.67 | 33.71 | 32.65 | 33.65 | 6,864,875 | +1.26(+3.91%) |
Mar 31, 2008 | 32.26 | 32.59 | 31.93 | 32.38 | 3,610,906 | +0.18(+0.55%) |
Mar 28, 2008 | 32.42 | 32.73 | 32.14 | 32.21 | 4,001,268 | +0.01(+0.02%) |
Mar 27, 2008 | 32.58 | 32.74 | 32.18 | 32.20 | 5,566,002 | -0.24(-0.74%) |
Mar 26, 2008 | 32.55 | 32.70 | 32.21 | 32.44 | 5,786,256 | -0.22(-0.67%) |
Mar 25, 2008 | 32.09 | 32.78 | 31.64 | 32.66 | 7,030,032 | +0.73(+2.29%) |
Mar 24, 2008 | 30.88 | 32.09 | 30.84 | 31.93 | 6,530,643 | +1.05(+3.40%) |
Mar 21, 2008 | 30.57 | 31.21 | 30.53 | 30.88 | 9,812,059 | +0.00(+0.00%) |
Mar 20, 2008 | 30.57 | 31.21 | 30.53 | 30.88 | 9,812,059 | +0.35(+1.13%) |
Mar 19, 2008 | 31.64 | 31.65 | 30.50 | 30.53 | 8,198,757 | -0.77(-2.47%) |
Mar 18, 2008 | 31.19 | 31.48 | 30.73 | 31.31 | 10,146,026 | +0.69(+2.24%) |
Mar 17, 2008 | 30.25 | 30.87 | 29.77 | 30.62 | 8,693,287 | +0.01(+0.04%) |
Mar 14, 2008 | 31.58 | 31.58 | 29.90 | 30.61 | 10,720,857 | -0.77(-2.45%) |
Mar 13, 2008 | 31.07 | 31.58 | 30.65 | 31.38 | 7,584,502 | -0.19(-0.60%) |
Mar 12, 2008 | 31.83 | 32.08 | 31.50 | 31.57 | 5,066,858 | -0.04(-0.12%) |
Mar 11, 2008 | 31.14 | 31.60 | 30.77 | 31.60 | 7,404,481 | +1.21(+4.00%) |
Mar 10, 2008 | 31.09 | 31.27 | 30.33 | 30.39 | 6,373,026 | -0.74(-2.37%) |
Mar 07, 2008 | 31.71 | 31.82 | 30.92 | 31.13 | 5,786,190 | -0.77(-2.43%) |
Mar 06, 2008 | 32.16 | 32.37 | 31.80 | 31.90 | 6,762,517 | -0.50(-1.53%) |
Mar 05, 2008 | 32.30 | 32.77 | 32.01 | 32.40 | 6,918,399 | +0.25(+0.78%) |
Mar 04, 2008 | 32.49 | 32.50 | 31.71 | 32.14 | 9,165,019 | -0.59(-1.81%) |