Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.35 | 34.70 | 34.34 | 34.60 | 10,116,112 | +0.22(+0.64%) |
May 29, 2008 | 34.71 | 34.97 | 34.34 | 34.38 | 13,116,515 | -0.31(-0.91%) |
May 28, 2008 | 34.44 | 34.78 | 34.30 | 34.69 | 13,289,144 | -0.41(-1.16%) |
May 27, 2008 | 35.35 | 35.38 | 34.87 | 35.10 | 9,241,353 | -0.72(-2.01%) |
May 26, 2008 | 36.54 | 36.56 | 35.58 | 35.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.54 | 36.56 | 35.58 | 35.82 | 10,481,345 | -0.50(-1.38%) |
May 22, 2008 | 36.93 | 37.07 | 36.19 | 36.32 | 15,765,559 | +0.05(+0.13%) |
May 21, 2008 | 36.38 | 36.85 | 36.20 | 36.27 | 16,731,631 | +0.52(+1.45%) |
May 20, 2008 | 35.93 | 35.95 | 35.21 | 35.75 | 10,615,797 | +0.06(+0.16%) |
May 19, 2008 | 35.88 | 36.03 | 35.69 | 35.70 | 9,265,398 | +0.01(+0.04%) |
May 16, 2008 | 35.61 | 35.71 | 35.45 | 35.68 | 11,181,250 | +0.73(+2.07%) |
May 15, 2008 | 34.83 | 35.06 | 34.57 | 34.96 | 10,708,945 | +0.59(+1.71%) |
May 14, 2008 | 34.62 | 34.69 | 34.34 | 34.37 | 8,665,443 | -0.20(-0.57%) |
May 13, 2008 | 34.40 | 34.67 | 34.19 | 34.57 | 8,966,512 | -0.27(-0.77%) |
May 12, 2008 | 34.78 | 34.87 | 34.54 | 34.83 | 7,593,927 | +0.43(+1.25%) |
May 09, 2008 | 34.46 | 34.57 | 34.12 | 34.40 | 5,693,552 | -0.29(-0.83%) |
May 08, 2008 | 34.47 | 34.76 | 34.38 | 34.69 | 6,026,353 | +0.27(+0.79%) |
May 07, 2008 | 34.70 | 34.75 | 34.32 | 34.42 | 7,065,989 | -0.34(-0.97%) |
May 06, 2008 | 34.18 | 34.86 | 34.18 | 34.76 | 6,971,967 | +0.18(+0.51%) |
May 05, 2008 | 34.56 | 34.73 | 34.28 | 34.58 | 4,373,481 | +0.12(+0.35%) |
May 02, 2008 | 34.47 | 34.72 | 34.21 | 34.46 | 9,451,675 | +0.15(+0.43%) |
May 01, 2008 | 34.60 | 34.70 | 33.91 | 34.31 | 12,626,250 | -0.42(-1.21%) |
Apr 30, 2008 | 34.70 | 35.00 | 34.58 | 34.73 | 13,882,789 | +0.29(+0.85%) |
Apr 29, 2008 | 34.33 | 34.65 | 34.19 | 34.44 | 20,100,762 | +1.53(+4.64%) |
Apr 28, 2008 | 33.11 | 33.23 | 32.77 | 32.91 | 5,961,400 | -0.10(-0.29%) |
Apr 25, 2008 | 32.95 | 33.13 | 32.70 | 33.01 | 8,204,778 | +0.65(+2.02%) |
Apr 24, 2008 | 32.38 | 32.58 | 32.04 | 32.36 | 10,144,717 | -0.63(-1.91%) |
Apr 23, 2008 | 32.84 | 33.13 | 32.54 | 32.99 | 7,441,920 | +0.14(+0.44%) |
Apr 22, 2008 | 32.80 | 32.97 | 32.69 | 32.84 | 7,943,999 | +0.20(+0.60%) |
Apr 21, 2008 | 32.72 | 32.78 | 32.45 | 32.65 | 7,585,307 | +0.10(+0.32%) |
Apr 18, 2008 | 32.37 | 32.59 | 32.23 | 32.54 | 5,950,108 | +0.31(+0.98%) |
Apr 17, 2008 | 31.60 | 32.30 | 31.55 | 32.23 | 9,266,496 | +0.12(+0.37%) |
Apr 16, 2008 | 31.49 | 32.12 | 31.43 | 32.11 | 7,954,092 | +0.87(+2.78%) |
Apr 15, 2008 | 31.21 | 31.36 | 30.96 | 31.24 | 7,622,991 | -0.07(-0.21%) |
Apr 14, 2008 | 31.31 | 31.44 | 31.12 | 31.31 | 6,414,036 | +0.46(+1.49%) |
Apr 11, 2008 | 30.83 | 31.00 | 30.70 | 30.85 | 6,576,494 | -0.14(-0.45%) |
Apr 10, 2008 | 31.02 | 31.19 | 30.78 | 30.99 | 6,533,636 | +0.01(+0.05%) |
Apr 09, 2008 | 30.91 | 31.08 | 30.78 | 30.97 | 7,805,011 | +0.51(+1.66%) |
Apr 08, 2008 | 30.32 | 30.49 | 30.18 | 30.47 | 5,127,308 | +0.19(+0.61%) |
Apr 07, 2008 | 30.39 | 30.60 | 30.13 | 30.28 | 6,436,599 | +0.23(+0.76%) |
Apr 04, 2008 | 30.06 | 30.18 | 29.92 | 30.05 | 5,054,837 | +0.23(+0.77%) |
Apr 03, 2008 | 29.87 | 30.04 | 29.73 | 29.82 | 7,645,493 | +0.07(+0.22%) |
Apr 02, 2008 | 29.14 | 29.89 | 29.09 | 29.76 | 9,410,363 | +0.46(+1.58%) |
Apr 01, 2008 | 28.80 | 29.29 | 28.75 | 29.29 | 8,360,819 | +0.35(+1.22%) |
Mar 31, 2008 | 29.01 | 29.23 | 28.73 | 28.94 | 8,500,499 | +0.35(+1.22%) |
Mar 28, 2008 | 28.73 | 29.01 | 28.51 | 28.59 | 9,199,589 | -0.35(-1.22%) |
Mar 27, 2008 | 29.90 | 29.92 | 28.82 | 28.94 | 12,190,669 | -0.62(-2.10%) |
Mar 26, 2008 | 29.10 | 29.72 | 29.06 | 29.56 | 9,308,206 | +0.10(+0.34%) |
Mar 25, 2008 | 29.30 | 29.60 | 29.01 | 29.46 | 9,626,695 | +0.52(+1.78%) |
Mar 24, 2008 | 28.72 | 29.20 | 28.44 | 28.95 | 7,494,197 | +0.37(+1.30%) |
Mar 21, 2008 | 28.24 | 28.69 | 28.12 | 28.58 | 12,407,943 | +0.00(+0.00%) |
Mar 20, 2008 | 28.24 | 28.69 | 28.12 | 28.58 | 12,407,315 | -0.09(-0.30%) |
Mar 19, 2008 | 29.77 | 29.97 | 28.66 | 28.66 | 15,514,989 | -1.55(-5.12%) |
Mar 18, 2008 | 29.85 | 30.27 | 29.73 | 30.21 | 6,947,610 | +0.61(+2.06%) |
Mar 17, 2008 | 29.65 | 29.94 | 29.12 | 29.60 | 14,048,992 | -1.05(-3.43%) |
Mar 14, 2008 | 31.27 | 31.36 | 30.41 | 30.65 | 10,581,475 | -0.61(-1.95%) |
Mar 13, 2008 | 31.26 | 31.37 | 30.97 | 31.26 | 9,125,666 | -0.20(-0.62%) |
Mar 12, 2008 | 31.59 | 31.75 | 31.40 | 31.45 | 15,226,314 | +0.07(+0.21%) |
Mar 11, 2008 | 31.45 | 31.56 | 30.82 | 31.39 | 15,002,190 | +0.61(+1.97%) |
Mar 10, 2008 | 31.14 | 31.27 | 30.56 | 30.78 | 19,489,478 | +0.31(+1.02%) |
Mar 07, 2008 | 30.53 | 30.79 | 30.13 | 30.47 | 9,488,864 | +0.05(+0.16%) |
Mar 06, 2008 | 31.03 | 31.13 | 30.36 | 30.42 | 7,931,515 | -0.95(-3.03%) |
Mar 05, 2008 | 30.83 | 31.37 | 30.77 | 31.37 | 9,103,118 | +0.79(+2.57%) |
Mar 04, 2008 | 30.19 | 30.70 | 30.13 | 30.59 | 11,094,513 | -0.25(-0.82%) |