Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.75 | 35.10 | 34.74 | 35.00 | 9,999,251 | +0.22(+0.64%) |
May 29, 2008 | 35.11 | 35.38 | 34.74 | 34.78 | 12,964,994 | -0.32(-0.91%) |
May 28, 2008 | 34.84 | 35.18 | 34.70 | 35.10 | 13,135,629 | -0.41(-1.16%) |
May 27, 2008 | 35.76 | 35.79 | 35.27 | 35.51 | 9,134,598 | -0.73(-2.01%) |
May 26, 2008 | 36.96 | 36.99 | 36.00 | 36.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.96 | 36.99 | 36.00 | 36.24 | 10,360,265 | -0.51(-1.38%) |
May 22, 2008 | 37.36 | 37.50 | 36.62 | 36.75 | 15,583,436 | +0.05(+0.13%) |
May 21, 2008 | 36.80 | 37.28 | 36.62 | 36.70 | 16,538,349 | +0.53(+1.45%) |
May 20, 2008 | 36.35 | 36.37 | 35.62 | 36.17 | 10,493,164 | +0.06(+0.16%) |
May 19, 2008 | 36.30 | 36.45 | 36.11 | 36.11 | 9,158,365 | +0.01(+0.04%) |
May 16, 2008 | 36.02 | 36.13 | 35.86 | 36.10 | 11,052,085 | +0.73(+2.07%) |
May 15, 2008 | 35.24 | 35.47 | 34.97 | 35.37 | 10,585,236 | +0.59(+1.71%) |
May 14, 2008 | 35.02 | 35.09 | 34.74 | 34.77 | 8,565,341 | -0.20(-0.57%) |
May 13, 2008 | 34.80 | 35.08 | 34.59 | 34.97 | 8,862,932 | -0.27(-0.77%) |
May 12, 2008 | 35.19 | 35.28 | 34.95 | 35.24 | 7,506,203 | +0.43(+1.25%) |
May 09, 2008 | 34.86 | 34.97 | 34.52 | 34.80 | 5,627,781 | -0.29(-0.83%) |
May 08, 2008 | 34.87 | 35.16 | 34.78 | 35.09 | 5,956,737 | +0.28(+0.79%) |
May 07, 2008 | 35.11 | 35.15 | 34.72 | 34.82 | 6,984,363 | -0.34(-0.97%) |
May 06, 2008 | 34.58 | 35.26 | 34.58 | 35.16 | 6,891,427 | +0.18(+0.51%) |
May 05, 2008 | 34.96 | 35.14 | 34.68 | 34.98 | 4,322,958 | +0.12(+0.35%) |
May 02, 2008 | 34.87 | 35.13 | 34.61 | 34.86 | 9,342,490 | +0.15(+0.43%) |
May 01, 2008 | 35.00 | 35.11 | 34.30 | 34.71 | 12,480,392 | -0.42(-1.21%) |
Apr 30, 2008 | 35.10 | 35.41 | 34.99 | 35.14 | 13,722,416 | +0.29(+0.85%) |
Apr 29, 2008 | 34.73 | 35.05 | 34.59 | 34.84 | 19,868,558 | +1.54(+4.64%) |
Apr 28, 2008 | 33.50 | 33.62 | 33.15 | 33.30 | 5,892,534 | -0.10(-0.29%) |
Apr 25, 2008 | 33.33 | 33.52 | 33.09 | 33.40 | 8,109,997 | +0.66(+2.02%) |
Apr 24, 2008 | 32.75 | 32.96 | 32.42 | 32.73 | 10,027,525 | -0.64(-1.91%) |
Apr 23, 2008 | 33.22 | 33.52 | 32.92 | 33.37 | 7,355,952 | +0.14(+0.44%) |
Apr 22, 2008 | 33.19 | 33.35 | 33.07 | 33.23 | 7,852,231 | +0.20(+0.60%) |
Apr 21, 2008 | 33.10 | 33.16 | 32.83 | 33.03 | 7,497,682 | +0.11(+0.32%) |
Apr 18, 2008 | 32.75 | 32.97 | 32.61 | 32.92 | 5,881,373 | +0.32(+0.98%) |
Apr 17, 2008 | 31.97 | 32.68 | 31.92 | 32.60 | 9,159,450 | +0.12(+0.37%) |
Apr 16, 2008 | 31.86 | 32.49 | 31.80 | 32.48 | 7,862,207 | +0.88(+2.78%) |
Apr 15, 2008 | 31.58 | 31.73 | 31.32 | 31.60 | 7,534,931 | -0.07(-0.21%) |
Apr 14, 2008 | 31.67 | 31.81 | 31.48 | 31.67 | 6,339,941 | +0.46(+1.49%) |
Apr 11, 2008 | 31.19 | 31.36 | 31.06 | 31.21 | 6,500,523 | -0.14(-0.45%) |
Apr 10, 2008 | 31.38 | 31.56 | 31.14 | 31.35 | 6,458,160 | +0.01(+0.05%) |
Apr 09, 2008 | 31.27 | 31.44 | 31.14 | 31.33 | 7,714,848 | +0.51(+1.66%) |
Apr 08, 2008 | 30.68 | 30.84 | 30.53 | 30.82 | 5,068,077 | +0.19(+0.61%) |
Apr 07, 2008 | 30.75 | 30.96 | 30.48 | 30.63 | 6,362,244 | +0.23(+0.76%) |
Apr 04, 2008 | 30.41 | 30.54 | 30.27 | 30.40 | 4,996,443 | +0.23(+0.77%) |
Apr 03, 2008 | 30.22 | 30.39 | 30.08 | 30.17 | 7,557,173 | +0.07(+0.22%) |
Apr 02, 2008 | 29.49 | 30.24 | 29.43 | 30.10 | 9,301,655 | +0.47(+1.58%) |
Apr 01, 2008 | 29.14 | 29.63 | 29.08 | 29.63 | 8,264,236 | +0.36(+1.22%) |
Mar 31, 2008 | 29.35 | 29.57 | 29.07 | 29.28 | 8,402,302 | +0.35(+1.22%) |
Mar 28, 2008 | 29.07 | 29.35 | 28.84 | 28.93 | 9,093,316 | -0.36(-1.22%) |
Mar 27, 2008 | 30.25 | 30.27 | 29.15 | 29.28 | 12,049,843 | -0.63(-2.10%) |
Mar 26, 2008 | 29.44 | 30.06 | 29.40 | 29.91 | 9,200,678 | +0.10(+0.34%) |
Mar 25, 2008 | 29.64 | 29.94 | 29.35 | 29.81 | 9,515,488 | +0.52(+1.78%) |
Mar 24, 2008 | 29.05 | 29.54 | 28.77 | 29.29 | 7,407,624 | +0.38(+1.30%) |
Mar 21, 2008 | 28.57 | 29.03 | 28.45 | 28.91 | 12,264,608 | +0.00(+0.00%) |
Mar 20, 2008 | 28.57 | 29.03 | 28.45 | 28.91 | 12,263,986 | -0.09(-0.30%) |
Mar 19, 2008 | 30.11 | 30.32 | 29.00 | 29.00 | 15,335,761 | -1.56(-5.12%) |
Mar 18, 2008 | 30.19 | 30.62 | 30.07 | 30.56 | 6,867,352 | +0.62(+2.06%) |
Mar 17, 2008 | 29.99 | 30.29 | 29.46 | 29.94 | 13,886,699 | -1.06(-3.43%) |
Mar 14, 2008 | 31.64 | 31.73 | 30.76 | 31.01 | 10,459,239 | -0.62(-1.95%) |
Mar 13, 2008 | 31.62 | 31.73 | 31.33 | 31.62 | 9,020,247 | -0.20(-0.62%) |
Mar 12, 2008 | 31.96 | 32.12 | 31.76 | 31.82 | 15,050,421 | +0.07(+0.21%) |
Mar 11, 2008 | 31.82 | 31.93 | 31.18 | 31.75 | 14,828,886 | +0.61(+1.97%) |
Mar 10, 2008 | 31.51 | 31.64 | 30.91 | 31.14 | 19,264,338 | +0.31(+1.02%) |
Mar 07, 2008 | 30.89 | 31.15 | 30.48 | 30.83 | 9,379,249 | +0.05(+0.16%) |
Mar 06, 2008 | 31.40 | 31.49 | 30.71 | 30.78 | 7,839,891 | -0.96(-3.03%) |
Mar 05, 2008 | 31.19 | 31.74 | 31.13 | 31.74 | 8,997,959 | +0.80(+2.57%) |
Mar 04, 2008 | 30.55 | 31.06 | 30.48 | 30.94 | 10,966,350 | -0.26(-0.82%) |