Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.12 | 28.18 | 27.46 | 27.48 | 39,560,792 | -0.48(-1.71%) |
May 29, 2008 | 27.30 | 28.09 | 27.21 | 27.96 | 46,997,672 | +0.59(+2.16%) |
May 28, 2008 | 27.83 | 27.86 | 26.87 | 27.37 | 57,704,524 | -0.24(-0.88%) |
May 27, 2008 | 27.49 | 27.76 | 27.24 | 27.61 | 46,993,564 | +0.19(+0.71%) |
May 26, 2008 | 27.94 | 27.97 | 27.39 | 27.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.94 | 27.97 | 27.39 | 27.42 | 52,512,876 | -0.65(-2.30%) |
May 22, 2008 | 28.08 | 28.55 | 27.87 | 28.06 | 49,912,760 | +0.08(+0.29%) |
May 21, 2008 | 28.60 | 28.73 | 27.88 | 27.98 | 54,817,444 | -0.61(-2.15%) |
May 20, 2008 | 28.96 | 29.05 | 28.50 | 28.60 | 45,217,392 | -0.57(-1.97%) |
May 19, 2008 | 29.27 | 29.67 | 28.81 | 29.17 | 46,769,068 | -0.06(-0.19%) |
May 16, 2008 | 29.72 | 29.75 | 29.12 | 29.23 | 39,761,608 | -0.44(-1.47%) |
May 15, 2008 | 29.80 | 29.81 | 29.18 | 29.66 | 57,969,868 | -0.07(-0.24%) |
May 14, 2008 | 29.69 | 29.90 | 29.49 | 29.74 | 35,572,392 | +0.15(+0.52%) |
May 13, 2008 | 30.27 | 30.38 | 29.49 | 29.58 | 43,901,588 | -0.67(-2.22%) |
May 12, 2008 | 29.75 | 30.37 | 29.70 | 30.25 | 33,055,774 | +0.64(+2.16%) |
May 09, 2008 | 30.07 | 30.28 | 29.52 | 29.61 | 53,281,956 | -0.55(-1.82%) |
May 08, 2008 | 30.87 | 30.96 | 30.07 | 30.16 | 44,555,220 | -0.54(-1.76%) |
May 07, 2008 | 31.74 | 31.85 | 30.58 | 30.70 | 45,235,120 | -1.00(-3.16%) |
May 06, 2008 | 31.24 | 31.87 | 30.79 | 31.71 | 44,058,296 | +0.22(+0.69%) |
May 05, 2008 | 31.84 | 31.94 | 31.35 | 31.49 | 40,552,208 | -0.66(-2.06%) |
May 02, 2008 | 32.40 | 32.85 | 31.83 | 32.15 | 54,892,652 | +0.32(+1.02%) |
May 01, 2008 | 30.43 | 31.91 | 30.35 | 31.83 | 51,390,196 | +1.49(+4.93%) |
Apr 30, 2008 | 30.71 | 31.06 | 30.24 | 30.33 | 41,770,032 | -0.26(-0.85%) |
Apr 29, 2008 | 30.76 | 31.05 | 30.45 | 30.59 | 34,972,396 | -0.26(-0.84%) |
Apr 28, 2008 | 31.01 | 31.17 | 30.59 | 30.85 | 30,008,758 | -0.10(-0.31%) |
Apr 25, 2008 | 30.92 | 31.25 | 30.33 | 30.95 | 42,902,152 | +0.35(+1.14%) |
Apr 24, 2008 | 29.91 | 30.86 | 29.81 | 30.60 | 49,174,044 | +0.82(+2.74%) |
Apr 23, 2008 | 30.06 | 30.16 | 29.49 | 29.78 | 37,408,916 | -0.11(-0.38%) |
Apr 22, 2008 | 30.40 | 30.48 | 29.65 | 29.90 | 52,147,376 | -0.49(-1.62%) |
Apr 21, 2008 | 30.54 | 30.91 | 30.19 | 30.39 | 47,440,180 | -0.77(-2.46%) |
Apr 18, 2008 | 31.08 | 32.01 | 30.80 | 31.16 | 59,766,580 | +0.88(+2.91%) |
Apr 17, 2008 | 29.66 | 30.49 | 29.29 | 30.28 | 37,252,040 | +0.40(+1.32%) |
Apr 16, 2008 | 29.41 | 29.88 | 29.19 | 29.88 | 47,169,028 | +1.13(+3.93%) |
Apr 15, 2008 | 29.18 | 29.46 | 28.50 | 28.75 | 54,876,092 | +0.00(+0.00%) |
Apr 14, 2008 | 29.41 | 29.53 | 28.64 | 28.75 | 54,691,484 | -1.10(-3.68%) |
Apr 11, 2008 | 30.03 | 30.61 | 29.74 | 29.85 | 44,240,340 | -0.61(-1.99%) |
Apr 10, 2008 | 30.66 | 30.95 | 30.19 | 30.45 | 46,292,632 | -0.19(-0.63%) |
Apr 09, 2008 | 31.21 | 31.35 | 30.59 | 30.65 | 39,526,632 | -0.36(-1.17%) |
Apr 08, 2008 | 31.66 | 31.76 | 30.91 | 31.01 | 49,045,800 | -0.90(-2.84%) |
Apr 07, 2008 | 32.20 | 32.64 | 31.80 | 31.92 | 39,761,324 | +0.07(+0.23%) |
Apr 04, 2008 | 32.50 | 32.55 | 31.76 | 31.84 | 38,852,900 | -0.78(-2.38%) |
Apr 03, 2008 | 32.07 | 32.86 | 31.71 | 32.62 | 38,424,772 | +0.06(+0.17%) |
Apr 02, 2008 | 33.04 | 33.83 | 32.34 | 32.56 | 50,155,808 | -0.45(-1.37%) |
Apr 01, 2008 | 31.72 | 33.03 | 31.67 | 33.02 | 64,888,508 | +2.38(+7.78%) |
Mar 31, 2008 | 30.83 | 32.32 | 30.53 | 30.63 | 45,828,744 | -0.13(-0.42%) |
Mar 28, 2008 | 30.83 | 31.63 | 30.69 | 30.76 | 47,601,288 | -0.46(-1.47%) |
Mar 27, 2008 | 32.33 | 32.63 | 31.20 | 31.22 | 52,963,040 | -0.97(-3.01%) |
Mar 26, 2008 | 32.51 | 32.68 | 31.51 | 32.19 | 63,176,040 | -0.91(-2.76%) |
Mar 25, 2008 | 33.65 | 34.14 | 32.89 | 33.10 | 64,836,148 | -1.20(-3.49%) |
Mar 24, 2008 | 33.73 | 35.12 | 33.49 | 34.30 | 77,565,392 | +0.48(+1.41%) |
Mar 21, 2008 | 31.39 | 33.93 | 31.16 | 33.82 | 86,095,048 | +0.00(+0.00%) |
Mar 20, 2008 | 31.39 | 33.93 | 31.16 | 33.82 | 86,082,672 | +2.67(+8.56%) |
Mar 19, 2008 | 31.74 | 32.69 | 31.02 | 31.16 | 76,683,624 | -0.30(-0.95%) |
Mar 18, 2008 | 29.95 | 31.46 | 29.49 | 31.46 | 84,975,120 | +2.40(+8.26%) |
Mar 17, 2008 | 27.76 | 29.41 | 27.67 | 29.06 | 83,608,112 | +0.22(+0.76%) |
Mar 14, 2008 | 30.28 | 30.39 | 28.44 | 28.84 | 71,274,072 | -1.17(-3.90%) |
Mar 13, 2008 | 29.38 | 30.34 | 28.64 | 30.01 | 66,287,016 | +0.09(+0.30%) |
Mar 12, 2008 | 30.17 | 31.43 | 29.88 | 29.92 | 51,666,004 | -0.56(-1.83%) |
Mar 11, 2008 | 29.82 | 30.50 | 28.75 | 30.48 | 84,266,288 | +1.95(+6.83%) |
Mar 10, 2008 | 30.00 | 30.06 | 28.40 | 28.53 | 62,325,728 | -1.16(-3.89%) |
Mar 07, 2008 | 29.12 | 30.36 | 29.01 | 29.69 | 54,286,088 | +0.18(+0.60%) |
Mar 06, 2008 | 29.86 | 30.08 | 29.32 | 29.51 | 64,306,992 | -0.83(-2.74%) |
Mar 05, 2008 | 31.23 | 31.29 | 30.07 | 30.34 | 64,150,480 | -0.99(-3.17%) |
Mar 04, 2008 | 31.32 | 31.59 | 30.53 | 31.34 | 57,652,304 | -0.32(-1.02%) |