Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.23 | 36.84 | 36.17 | 36.61 | 6,504,294 | +0.42(+1.15%) |
May 29, 2008 | 36.46 | 36.87 | 35.77 | 36.19 | 4,154,760 | -0.26(-0.71%) |
May 28, 2008 | 35.97 | 36.45 | 35.86 | 36.45 | 4,651,816 | +0.73(+2.04%) |
May 27, 2008 | 35.24 | 35.83 | 35.24 | 35.72 | 3,708,998 | +0.43(+1.23%) |
May 26, 2008 | 35.61 | 35.61 | 35.02 | 35.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.61 | 35.61 | 35.02 | 35.29 | 4,058,802 | -0.37(-1.02%) |
May 22, 2008 | 35.81 | 36.05 | 35.40 | 35.65 | 4,947,055 | -0.18(-0.49%) |
May 21, 2008 | 36.16 | 36.81 | 35.69 | 35.83 | 6,657,881 | -0.19(-0.52%) |
May 20, 2008 | 36.21 | 36.41 | 35.87 | 36.02 | 6,468,746 | -0.29(-0.80%) |
May 19, 2008 | 36.21 | 36.95 | 36.12 | 36.31 | 6,717,968 | +0.18(+0.51%) |
May 16, 2008 | 36.07 | 36.24 | 35.77 | 36.12 | 4,706,565 | +0.16(+0.44%) |
May 15, 2008 | 35.74 | 36.08 | 35.43 | 35.97 | 3,829,687 | +0.27(+0.76%) |
May 14, 2008 | 35.70 | 36.13 | 35.38 | 35.70 | 6,318,146 | +0.23(+0.64%) |
May 13, 2008 | 36.01 | 36.05 | 35.37 | 35.47 | 6,937,951 | +0.11(+0.30%) |
May 12, 2008 | 34.25 | 35.47 | 34.24 | 35.36 | 6,826,673 | +1.27(+3.73%) |
May 09, 2008 | 33.98 | 34.28 | 33.28 | 34.09 | 3,585,077 | -0.31(-0.90%) |
May 08, 2008 | 34.71 | 34.87 | 34.24 | 34.40 | 7,109,445 | -0.11(-0.33%) |
May 07, 2008 | 35.36 | 35.68 | 34.41 | 34.51 | 6,733,188 | -0.76(-2.16%) |
May 06, 2008 | 34.49 | 35.41 | 34.21 | 35.27 | 8,642,381 | +1.66(+4.94%) |
May 05, 2008 | 33.80 | 33.82 | 33.33 | 33.61 | 3,363,708 | -0.22(-0.65%) |
May 02, 2008 | 33.56 | 34.20 | 33.56 | 33.83 | 5,037,675 | +0.31(+0.94%) |
May 01, 2008 | 33.00 | 33.58 | 32.66 | 33.52 | 4,929,146 | +0.64(+1.93%) |
Apr 30, 2008 | 33.65 | 33.65 | 32.82 | 32.88 | 7,251,422 | -0.53(-1.60%) |
Apr 29, 2008 | 33.46 | 33.70 | 33.17 | 33.42 | 4,758,981 | +0.01(+0.02%) |
Apr 28, 2008 | 33.73 | 33.95 | 33.37 | 33.41 | 4,945,464 | -0.40(-1.19%) |
Apr 25, 2008 | 33.92 | 33.98 | 33.33 | 33.82 | 2,649,735 | +0.09(+0.26%) |
Apr 24, 2008 | 33.63 | 33.95 | 33.14 | 33.73 | 4,376,413 | +0.21(+0.64%) |
Apr 23, 2008 | 33.44 | 33.97 | 33.30 | 33.51 | 3,844,596 | +0.26(+0.78%) |
Apr 22, 2008 | 33.06 | 33.48 | 32.96 | 33.26 | 4,926,519 | -0.01(-0.02%) |
Apr 21, 2008 | 33.36 | 33.46 | 33.02 | 33.26 | 5,037,910 | -0.21(-0.64%) |
Apr 18, 2008 | 33.34 | 33.51 | 32.97 | 33.48 | 8,426,495 | +0.51(+1.55%) |
Apr 17, 2008 | 33.34 | 33.51 | 32.92 | 32.97 | 4,445,184 | -0.53(-1.60%) |
Apr 16, 2008 | 32.49 | 33.66 | 32.45 | 33.50 | 6,872,503 | +1.20(+3.72%) |
Apr 15, 2008 | 31.83 | 32.46 | 31.75 | 32.30 | 5,162,159 | +0.61(+1.93%) |
Apr 14, 2008 | 31.63 | 31.93 | 31.17 | 31.69 | 4,793,133 | +0.11(+0.34%) |
Apr 11, 2008 | 32.12 | 32.12 | 31.34 | 31.58 | 9,013,716 | -0.86(-2.66%) |
Apr 10, 2008 | 32.59 | 32.81 | 32.20 | 32.44 | 8,286,188 | -0.17(-0.52%) |
Apr 09, 2008 | 32.73 | 33.00 | 32.37 | 32.61 | 3,947,001 | -0.17(-0.52%) |
Apr 08, 2008 | 33.02 | 33.15 | 32.54 | 32.78 | 6,880,332 | -0.81(-2.42%) |
Apr 07, 2008 | 33.95 | 34.02 | 33.36 | 33.59 | 5,487,931 | -0.28(-0.82%) |
Apr 04, 2008 | 33.59 | 34.05 | 33.21 | 33.87 | 5,257,291 | +0.26(+0.79%) |
Apr 03, 2008 | 33.60 | 33.87 | 33.30 | 33.61 | 4,027,330 | -0.13(-0.39%) |
Apr 02, 2008 | 33.74 | 34.23 | 33.53 | 33.74 | 5,905,222 | +0.09(+0.28%) |
Apr 01, 2008 | 32.66 | 33.70 | 32.65 | 33.65 | 6,865,566 | +1.26(+3.91%) |
Mar 31, 2008 | 32.25 | 32.58 | 31.93 | 32.38 | 3,611,269 | +0.18(+0.55%) |
Mar 28, 2008 | 32.42 | 32.73 | 32.13 | 32.20 | 4,001,670 | +0.01(+0.02%) |
Mar 27, 2008 | 32.58 | 32.73 | 32.18 | 32.20 | 5,566,562 | -0.24(-0.74%) |
Mar 26, 2008 | 32.55 | 32.70 | 32.21 | 32.44 | 5,786,839 | -0.22(-0.67%) |
Mar 25, 2008 | 32.09 | 32.78 | 31.64 | 32.66 | 7,030,740 | +0.73(+2.29%) |
Mar 24, 2008 | 30.88 | 32.09 | 30.83 | 31.93 | 6,531,300 | +1.05(+3.40%) |
Mar 21, 2008 | 30.56 | 31.21 | 30.53 | 30.88 | 9,813,046 | +0.00(+0.00%) |
Mar 20, 2008 | 30.56 | 31.21 | 30.53 | 30.88 | 9,813,046 | +0.35(+1.13%) |
Mar 19, 2008 | 31.64 | 31.64 | 30.50 | 30.53 | 8,199,581 | -0.77(-2.47%) |
Mar 18, 2008 | 31.19 | 31.47 | 30.73 | 31.30 | 10,147,047 | +0.69(+2.24%) |
Mar 17, 2008 | 30.25 | 30.87 | 29.76 | 30.62 | 8,694,162 | +0.01(+0.04%) |
Mar 14, 2008 | 31.58 | 31.58 | 29.90 | 30.61 | 10,721,935 | -0.77(-2.45%) |
Mar 13, 2008 | 31.07 | 31.57 | 30.65 | 31.37 | 7,585,265 | -0.19(-0.60%) |
Mar 12, 2008 | 31.83 | 32.08 | 31.50 | 31.56 | 5,067,368 | -0.04(-0.12%) |
Mar 11, 2008 | 31.13 | 31.60 | 30.76 | 31.60 | 7,405,226 | +1.21(+4.00%) |
Mar 10, 2008 | 31.09 | 31.27 | 30.32 | 30.39 | 6,373,667 | -0.74(-2.37%) |
Mar 07, 2008 | 31.71 | 31.81 | 30.91 | 31.12 | 5,786,772 | -0.77(-2.43%) |
Mar 06, 2008 | 32.16 | 32.37 | 31.80 | 31.90 | 6,763,197 | -0.50(-1.53%) |
Mar 05, 2008 | 32.30 | 32.76 | 32.00 | 32.39 | 6,919,095 | +0.25(+0.78%) |
Mar 04, 2008 | 32.49 | 32.50 | 31.71 | 32.14 | 9,165,941 | -0.59(-1.81%) |