Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.57 | 39.39 | 38.43 | 39.05 | 4,808,925 | +0.74(+1.93%) |
May 29, 2008 | 38.53 | 38.73 | 37.67 | 38.31 | 4,203,041 | -0.27(-0.70%) |
May 28, 2008 | 37.26 | 38.99 | 36.54 | 38.58 | 5,972,893 | +1.68(+4.55%) |
May 27, 2008 | 36.46 | 37.00 | 35.74 | 36.90 | 3,985,584 | +0.47(+1.29%) |
May 26, 2008 | 36.20 | 36.56 | 35.55 | 36.43 | 5,380,164 | +0.00(+0.00%) |
May 23, 2008 | 36.20 | 36.56 | 35.55 | 36.43 | 5,380,164 | -0.28(-0.76%) |
May 22, 2008 | 36.92 | 37.56 | 35.88 | 36.71 | 8,526,727 | -2.56(-6.52%) |
May 21, 2008 | 39.98 | 40.90 | 38.77 | 39.27 | 4,841,235 | -0.59(-1.48%) |
May 20, 2008 | 39.01 | 40.15 | 39.00 | 39.86 | 3,910,394 | +0.39(+0.99%) |
May 19, 2008 | 39.00 | 40.05 | 39.00 | 39.47 | 5,321,218 | -0.86(-2.13%) |
May 16, 2008 | 40.59 | 40.69 | 39.21 | 40.33 | 5,369,366 | -0.05(-0.12%) |
May 15, 2008 | 38.17 | 40.54 | 38.11 | 40.38 | 5,838,469 | +2.26(+5.93%) |
May 14, 2008 | 37.65 | 39.05 | 37.28 | 38.12 | 4,210,541 | +0.53(+1.41%) |
May 13, 2008 | 38.04 | 38.04 | 36.89 | 37.59 | 3,427,859 | -0.35(-0.92%) |
May 12, 2008 | 37.16 | 38.12 | 36.20 | 37.94 | 4,040,734 | +0.69(+1.85%) |
May 09, 2008 | 36.57 | 37.67 | 36.06 | 37.25 | 4,053,126 | +0.41(+1.11%) |
May 08, 2008 | 36.31 | 37.41 | 35.85 | 36.84 | 3,759,682 | +0.53(+1.46%) |
May 07, 2008 | 37.89 | 38.70 | 36.22 | 36.31 | 7,085,081 | -1.70(-4.47%) |
May 06, 2008 | 34.68 | 38.71 | 34.60 | 38.01 | 8,877,029 | +2.84(+8.08%) |
May 05, 2008 | 35.00 | 35.57 | 34.62 | 35.17 | 3,010,263 | +0.22(+0.63%) |
May 02, 2008 | 34.99 | 35.04 | 34.13 | 34.95 | 4,086,678 | +0.58(+1.69%) |
May 01, 2008 | 34.37 | 35.09 | 33.67 | 34.37 | 8,746,486 | -1.40(-3.91%) |
Apr 30, 2008 | 35.90 | 36.89 | 35.13 | 35.77 | 6,428,166 | +0.14(+0.39%) |
Apr 29, 2008 | 35.58 | 35.98 | 35.13 | 35.63 | 2,682,173 | +0.08(+0.23%) |
Apr 28, 2008 | 35.00 | 35.99 | 34.56 | 35.55 | 4,238,992 | +0.67(+1.92%) |
Apr 25, 2008 | 34.64 | 35.17 | 33.88 | 34.88 | 3,064,081 | +0.55(+1.60%) |
Apr 24, 2008 | 34.03 | 35.15 | 33.79 | 34.33 | 5,934,827 | +0.25(+0.73%) |
Apr 23, 2008 | 33.20 | 34.37 | 33.10 | 34.08 | 4,583,823 | +1.37(+4.19%) |
Apr 22, 2008 | 33.01 | 33.48 | 32.42 | 32.71 | 3,742,913 | -0.41(-1.24%) |
Apr 21, 2008 | 31.73 | 33.31 | 31.21 | 33.12 | 6,048,205 | +1.29(+4.05%) |
Apr 18, 2008 | 31.72 | 32.72 | 31.42 | 31.83 | 4,273,096 | +0.94(+3.04%) |
Apr 17, 2008 | 30.70 | 31.13 | 30.51 | 30.89 | 2,430,265 | +0.14(+0.46%) |
Apr 16, 2008 | 29.85 | 30.96 | 29.48 | 30.75 | 4,596,395 | +1.13(+3.81%) |
Apr 15, 2008 | 29.81 | 30.18 | 29.28 | 29.62 | 4,251,194 | +0.02(+0.07%) |
Apr 14, 2008 | 29.53 | 29.98 | 29.02 | 29.60 | 4,848,574 | -0.79(-2.60%) |
Apr 11, 2008 | 30.37 | 31.00 | 30.07 | 30.39 | 4,898,093 | -1.05(-3.34%) |
Apr 10, 2008 | 31.10 | 31.77 | 30.66 | 31.44 | 4,036,418 | +0.35(+1.13%) |
Apr 09, 2008 | 31.04 | 31.48 | 30.56 | 31.09 | 3,511,022 | +0.04(+0.13%) |
Apr 08, 2008 | 30.51 | 31.24 | 30.28 | 31.05 | 4,024,932 | -0.08(-0.26%) |
Apr 07, 2008 | 31.68 | 31.77 | 30.99 | 31.13 | 3,960,266 | -0.46(-1.46%) |
Apr 04, 2008 | 31.54 | 31.90 | 31.06 | 31.59 | 3,906,161 | +0.25(+0.80%) |
Apr 03, 2008 | 30.52 | 31.70 | 30.42 | 31.34 | 5,565,978 | +0.30(+0.97%) |
Apr 02, 2008 | 30.48 | 31.88 | 30.08 | 31.04 | 5,553,096 | +0.21(+0.68%) |
Apr 01, 2008 | 29.77 | 31.10 | 29.70 | 30.83 | 8,395,013 | +2.67(+9.48%) |
Mar 31, 2008 | 29.35 | 29.45 | 27.32 | 28.16 | 8,577,562 | -1.42(-4.80%) |
Mar 28, 2008 | 30.62 | 31.11 | 29.49 | 29.58 | 5,088,243 | -0.48(-1.60%) |
Mar 27, 2008 | 32.03 | 32.15 | 30.05 | 30.06 | 6,147,382 | -2.06(-6.41%) |
Mar 26, 2008 | 32.26 | 32.70 | 32.05 | 32.12 | 4,592,369 | -0.47(-1.44%) |
Mar 25, 2008 | 33.00 | 33.38 | 32.21 | 32.59 | 5,762,102 | -0.28(-0.85%) |
Mar 24, 2008 | 30.75 | 33.36 | 30.62 | 32.87 | 4,703,840 | +2.28(+7.45%) |
Mar 21, 2008 | 29.56 | 30.59 | 29.13 | 30.59 | 5,769,508 | +0.00(+0.00%) |
Mar 20, 2008 | 29.56 | 30.59 | 29.13 | 30.59 | 5,769,508 | +1.22(+4.15%) |
Mar 19, 2008 | 31.56 | 32.06 | 29.37 | 29.37 | 4,353,413 | -2.03(-6.46%) |
Mar 18, 2008 | 30.37 | 31.49 | 30.15 | 31.40 | 4,697,721 | +1.71(+5.76%) |
Mar 17, 2008 | 30.16 | 30.75 | 28.76 | 29.69 | 6,003,385 | -1.50(-4.81%) |
Mar 14, 2008 | 33.38 | 33.38 | 30.59 | 31.19 | 6,296,207 | -1.32(-4.06%) |
Mar 13, 2008 | 32.57 | 33.14 | 31.44 | 32.51 | 6,607,667 | -0.73(-2.20%) |
Mar 12, 2008 | 34.21 | 34.92 | 33.14 | 33.24 | 5,400,188 | -0.72(-2.12%) |
Mar 11, 2008 | 33.43 | 34.00 | 32.34 | 33.96 | 5,645,160 | +1.60(+4.94%) |
Mar 10, 2008 | 34.31 | 34.57 | 32.34 | 32.36 | 4,194,101 | -1.83(-5.35%) |
Mar 07, 2008 | 34.33 | 35.68 | 33.67 | 34.19 | 4,850,498 | -0.26(-0.75%) |
Mar 06, 2008 | 34.65 | 35.95 | 34.06 | 34.45 | 6,101,964 | -0.36(-1.03%) |
Mar 05, 2008 | 34.00 | 35.25 | 34.00 | 34.81 | 4,150,289 | +0.99(+2.92%) |
Mar 04, 2008 | 33.24 | 34.05 | 32.44 | 33.82 | 4,019,355 | +0.17(+0.51%) |