Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.22 | 35.48 | 34.87 | 35.34 | 4,475,911 | +0.04(+0.10%) |
May 29, 2008 | 34.31 | 35.34 | 34.29 | 35.30 | 4,456,425 | +0.86(+2.49%) |
May 28, 2008 | 35.10 | 35.17 | 34.13 | 34.44 | 3,628,488 | -0.52(-1.48%) |
May 27, 2008 | 34.35 | 35.12 | 34.33 | 34.96 | 2,759,758 | +0.69(+2.01%) |
May 26, 2008 | 34.76 | 34.88 | 34.26 | 34.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.76 | 34.88 | 34.26 | 34.27 | 3,817,679 | -0.59(-1.69%) |
May 22, 2008 | 34.88 | 35.23 | 34.40 | 34.86 | 4,822,694 | -0.02(-0.06%) |
May 21, 2008 | 35.29 | 35.63 | 34.86 | 34.88 | 3,921,007 | -0.48(-1.34%) |
May 20, 2008 | 35.73 | 35.88 | 35.36 | 35.36 | 4,617,662 | -0.59(-1.64%) |
May 19, 2008 | 35.92 | 36.29 | 35.85 | 35.95 | 3,112,961 | -0.11(-0.30%) |
May 16, 2008 | 36.77 | 36.77 | 35.91 | 36.05 | 3,040,334 | -0.58(-1.59%) |
May 15, 2008 | 36.17 | 36.68 | 35.83 | 36.63 | 3,290,377 | +0.32(+0.88%) |
May 14, 2008 | 35.82 | 36.53 | 35.73 | 36.32 | 3,555,174 | +0.59(+1.65%) |
May 13, 2008 | 36.57 | 36.59 | 35.58 | 35.73 | 4,587,765 | -0.61(-1.68%) |
May 12, 2008 | 35.62 | 36.35 | 35.58 | 36.34 | 3,485,079 | +0.74(+2.07%) |
May 09, 2008 | 35.35 | 36.20 | 35.06 | 35.60 | 2,848,180 | -0.05(-0.14%) |
May 08, 2008 | 35.90 | 36.02 | 35.17 | 35.65 | 4,698,923 | -0.18(-0.51%) |
May 07, 2008 | 36.43 | 36.71 | 35.72 | 35.83 | 5,926,795 | -0.65(-1.77%) |
May 06, 2008 | 36.36 | 36.58 | 35.96 | 36.48 | 3,051,667 | -0.23(-0.64%) |
May 05, 2008 | 36.69 | 36.88 | 36.32 | 36.71 | 3,096,996 | -0.22(-0.60%) |
May 02, 2008 | 37.11 | 37.46 | 36.57 | 36.93 | 2,878,865 | -0.06(-0.17%) |
May 01, 2008 | 35.83 | 37.05 | 35.70 | 37.00 | 4,052,518 | +1.24(+3.47%) |
Apr 30, 2008 | 35.24 | 36.49 | 35.18 | 35.75 | 4,316,975 | +0.52(+1.47%) |
Apr 29, 2008 | 35.90 | 36.22 | 35.09 | 35.24 | 3,469,951 | -0.77(-2.15%) |
Apr 28, 2008 | 35.50 | 36.22 | 35.08 | 36.01 | 4,239,585 | +0.39(+1.10%) |
Apr 25, 2008 | 36.18 | 36.32 | 34.97 | 35.62 | 3,094,930 | -0.33(-0.93%) |
Apr 24, 2008 | 35.67 | 36.14 | 34.44 | 35.95 | 5,617,394 | +1.76(+5.16%) |
Apr 23, 2008 | 34.95 | 35.12 | 34.02 | 34.19 | 2,911,771 | -0.42(-1.22%) |
Apr 22, 2008 | 34.81 | 34.92 | 34.41 | 34.61 | 3,070,649 | -0.36(-1.03%) |
Apr 21, 2008 | 35.43 | 35.44 | 34.83 | 34.97 | 2,168,440 | -0.72(-2.01%) |
Apr 18, 2008 | 35.47 | 36.27 | 35.47 | 35.69 | 3,501,688 | +0.43(+1.21%) |
Apr 17, 2008 | 35.01 | 35.47 | 34.72 | 35.27 | 3,276,148 | +0.23(+0.67%) |
Apr 16, 2008 | 34.78 | 35.11 | 34.37 | 35.03 | 3,806,615 | +0.46(+1.33%) |
Apr 15, 2008 | 34.92 | 35.22 | 34.34 | 34.57 | 3,916,194 | -0.19(-0.55%) |
Apr 14, 2008 | 35.02 | 35.02 | 34.62 | 34.76 | 3,729,105 | -0.21(-0.61%) |
Apr 11, 2008 | 35.18 | 35.47 | 34.52 | 34.97 | 3,395,306 | +0.04(+0.12%) |
Apr 10, 2008 | 34.85 | 35.23 | 34.73 | 34.93 | 2,697,038 | +0.15(+0.43%) |
Apr 09, 2008 | 34.60 | 35.31 | 34.60 | 34.78 | 2,557,881 | +0.11(+0.31%) |
Apr 08, 2008 | 35.42 | 35.42 | 34.66 | 34.68 | 3,968,559 | -0.92(-2.59%) |
Apr 07, 2008 | 35.31 | 35.68 | 34.81 | 35.60 | 3,642,123 | +0.62(+1.79%) |
Apr 04, 2008 | 34.95 | 35.38 | 34.65 | 34.97 | 2,854,228 | -0.06(-0.18%) |
Apr 03, 2008 | 35.14 | 35.46 | 34.73 | 35.04 | 3,674,184 | -0.39(-1.10%) |
Apr 02, 2008 | 35.90 | 36.37 | 35.31 | 35.43 | 4,997,752 | -0.43(-1.21%) |
Apr 01, 2008 | 34.75 | 35.88 | 34.47 | 35.86 | 7,568,703 | +1.92(+5.64%) |
Mar 31, 2008 | 33.87 | 34.26 | 33.47 | 33.95 | 3,828,134 | +0.31(+0.91%) |
Mar 28, 2008 | 33.86 | 34.13 | 33.55 | 33.64 | 2,735,492 | -0.03(-0.08%) |
Mar 27, 2008 | 33.68 | 34.23 | 33.55 | 33.67 | 4,259,675 | -0.06(-0.19%) |
Mar 26, 2008 | 33.78 | 34.30 | 33.51 | 33.73 | 4,215,223 | -0.15(-0.44%) |
Mar 25, 2008 | 33.68 | 34.26 | 32.86 | 33.88 | 4,546,942 | +0.05(+0.15%) |
Mar 24, 2008 | 34.11 | 34.55 | 33.74 | 33.83 | 7,534,694 | -0.07(-0.21%) |
Mar 21, 2008 | 32.97 | 34.24 | 32.82 | 33.90 | 9,738,718 | +0.00(+0.00%) |
Mar 20, 2008 | 32.97 | 34.24 | 32.82 | 33.90 | 9,738,718 | +0.98(+2.97%) |
Mar 19, 2008 | 33.97 | 34.81 | 32.92 | 32.92 | 5,576,524 | -0.95(-2.81%) |
Mar 18, 2008 | 33.53 | 33.90 | 32.87 | 33.87 | 6,307,053 | +1.26(+3.87%) |
Mar 17, 2008 | 31.21 | 33.03 | 31.21 | 32.61 | 7,528,052 | +0.74(+2.34%) |
Mar 14, 2008 | 33.26 | 33.39 | 31.77 | 31.87 | 6,985,319 | -1.35(-4.08%) |
Mar 13, 2008 | 32.24 | 33.48 | 31.97 | 33.22 | 5,382,056 | +0.59(+1.80%) |
Mar 12, 2008 | 34.58 | 34.72 | 32.54 | 32.63 | 7,876,084 | -1.79(-5.21%) |
Mar 11, 2008 | 33.31 | 34.50 | 33.28 | 34.43 | 7,963,065 | +1.61(+4.91%) |
Mar 10, 2008 | 33.06 | 33.43 | 32.63 | 32.82 | 4,399,343 | -0.26(-0.79%) |
Mar 07, 2008 | 32.66 | 33.85 | 32.51 | 33.08 | 6,152,388 | +0.09(+0.28%) |
Mar 06, 2008 | 33.40 | 33.48 | 32.92 | 32.99 | 5,252,674 | -0.70(-2.08%) |
Mar 05, 2008 | 33.08 | 34.05 | 33.08 | 33.69 | 8,058,155 | +0.61(+1.84%) |
Mar 04, 2008 | 32.31 | 33.24 | 32.01 | 33.08 | 5,539,104 | +0.09(+0.28%) |