Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.22 | 35.49 | 34.88 | 35.34 | 4,474,959 | +0.04(+0.10%) |
May 29, 2008 | 34.31 | 35.35 | 34.29 | 35.31 | 4,455,476 | +0.86(+2.49%) |
May 28, 2008 | 35.11 | 35.17 | 34.14 | 34.45 | 3,627,715 | -0.52(-1.48%) |
May 27, 2008 | 34.36 | 35.13 | 34.34 | 34.97 | 2,759,171 | +0.69(+2.01%) |
May 26, 2008 | 34.77 | 34.88 | 34.27 | 34.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.77 | 34.88 | 34.27 | 34.28 | 3,816,867 | -0.59(-1.69%) |
May 22, 2008 | 34.89 | 35.24 | 34.41 | 34.87 | 4,821,667 | -0.02(-0.06%) |
May 21, 2008 | 35.30 | 35.63 | 34.87 | 34.89 | 3,920,173 | -0.48(-1.34%) |
May 20, 2008 | 35.74 | 35.88 | 35.37 | 35.37 | 4,616,680 | -0.59(-1.64%) |
May 19, 2008 | 35.93 | 36.29 | 35.86 | 35.95 | 3,112,299 | -0.11(-0.30%) |
May 16, 2008 | 36.78 | 36.78 | 35.92 | 36.06 | 3,039,687 | -0.58(-1.59%) |
May 15, 2008 | 36.18 | 36.69 | 35.84 | 36.64 | 3,289,677 | +0.32(+0.88%) |
May 14, 2008 | 35.83 | 36.54 | 35.73 | 36.32 | 3,554,418 | +0.59(+1.65%) |
May 13, 2008 | 36.58 | 36.60 | 35.59 | 35.73 | 4,586,788 | -0.61(-1.68%) |
May 12, 2008 | 35.63 | 36.36 | 35.58 | 36.34 | 3,484,337 | +0.74(+2.07%) |
May 09, 2008 | 35.36 | 36.21 | 35.07 | 35.61 | 2,847,574 | -0.05(-0.14%) |
May 08, 2008 | 35.90 | 36.03 | 35.18 | 35.66 | 4,697,923 | -0.18(-0.51%) |
May 07, 2008 | 36.44 | 36.71 | 35.73 | 35.84 | 5,925,534 | -0.65(-1.77%) |
May 06, 2008 | 36.37 | 36.59 | 35.97 | 36.49 | 3,051,018 | -0.23(-0.64%) |
May 05, 2008 | 36.70 | 36.88 | 36.32 | 36.72 | 3,096,337 | -0.22(-0.60%) |
May 02, 2008 | 37.12 | 37.47 | 36.58 | 36.94 | 2,878,253 | -0.06(-0.17%) |
May 01, 2008 | 35.84 | 37.06 | 35.71 | 37.00 | 4,051,656 | +1.24(+3.47%) |
Apr 30, 2008 | 35.24 | 36.49 | 35.19 | 35.76 | 4,316,057 | +0.52(+1.47%) |
Apr 29, 2008 | 35.90 | 36.23 | 35.10 | 35.24 | 3,469,212 | -0.77(-2.15%) |
Apr 28, 2008 | 35.51 | 36.22 | 35.09 | 36.02 | 4,238,683 | +0.39(+1.10%) |
Apr 25, 2008 | 36.19 | 36.33 | 34.98 | 35.63 | 3,094,271 | -0.33(-0.93%) |
Apr 24, 2008 | 35.68 | 36.15 | 34.44 | 35.96 | 5,616,198 | +1.76(+5.16%) |
Apr 23, 2008 | 34.95 | 35.13 | 34.02 | 34.20 | 2,911,152 | -0.42(-1.22%) |
Apr 22, 2008 | 34.82 | 34.93 | 34.42 | 34.62 | 3,069,996 | -0.36(-1.03%) |
Apr 21, 2008 | 35.44 | 35.44 | 34.84 | 34.98 | 2,167,979 | -0.72(-2.01%) |
Apr 18, 2008 | 35.48 | 36.28 | 35.48 | 35.70 | 3,500,943 | +0.43(+1.21%) |
Apr 17, 2008 | 35.02 | 35.48 | 34.73 | 35.27 | 3,275,451 | +0.23(+0.67%) |
Apr 16, 2008 | 34.79 | 35.12 | 34.38 | 35.04 | 3,805,805 | +0.46(+1.33%) |
Apr 15, 2008 | 34.92 | 35.23 | 34.35 | 34.58 | 3,915,360 | -0.19(-0.55%) |
Apr 14, 2008 | 35.03 | 35.03 | 34.63 | 34.77 | 3,728,312 | -0.21(-0.61%) |
Apr 11, 2008 | 35.19 | 35.48 | 34.53 | 34.98 | 3,394,584 | +0.04(+0.12%) |
Apr 10, 2008 | 34.85 | 35.24 | 34.73 | 34.94 | 2,696,464 | +0.15(+0.43%) |
Apr 09, 2008 | 34.61 | 35.32 | 34.61 | 34.79 | 2,557,337 | +0.11(+0.31%) |
Apr 08, 2008 | 35.43 | 35.43 | 34.66 | 34.68 | 3,967,715 | -0.92(-2.59%) |
Apr 07, 2008 | 35.32 | 35.69 | 34.82 | 35.61 | 3,641,348 | +0.62(+1.78%) |
Apr 04, 2008 | 34.96 | 35.39 | 34.66 | 34.98 | 2,853,621 | -0.06(-0.18%) |
Apr 03, 2008 | 35.15 | 35.46 | 34.74 | 35.05 | 3,673,402 | -0.39(-1.10%) |
Apr 02, 2008 | 35.90 | 36.38 | 35.32 | 35.44 | 4,996,689 | -0.43(-1.21%) |
Apr 01, 2008 | 34.76 | 35.88 | 34.48 | 35.87 | 7,567,092 | +1.92(+5.64%) |
Mar 31, 2008 | 33.88 | 34.27 | 33.48 | 33.95 | 3,827,320 | +0.31(+0.91%) |
Mar 28, 2008 | 33.87 | 34.14 | 33.56 | 33.65 | 2,734,910 | -0.03(-0.08%) |
Mar 27, 2008 | 33.68 | 34.24 | 33.56 | 33.68 | 4,258,769 | -0.06(-0.19%) |
Mar 26, 2008 | 33.78 | 34.31 | 33.52 | 33.74 | 4,214,326 | -0.15(-0.44%) |
Mar 25, 2008 | 33.68 | 34.27 | 32.87 | 33.89 | 4,545,975 | +0.05(+0.15%) |
Mar 24, 2008 | 34.12 | 34.56 | 33.75 | 33.84 | 7,533,091 | -0.07(-0.21%) |
Mar 21, 2008 | 32.97 | 34.24 | 32.82 | 33.91 | 9,736,646 | +0.00(+0.00%) |
Mar 20, 2008 | 32.97 | 34.24 | 32.82 | 33.91 | 9,736,646 | +0.98(+2.97%) |
Mar 19, 2008 | 33.98 | 34.82 | 32.93 | 32.93 | 5,575,337 | -0.95(-2.81%) |
Mar 18, 2008 | 33.53 | 33.90 | 32.88 | 33.88 | 6,305,711 | +1.26(+3.87%) |
Mar 17, 2008 | 31.22 | 33.04 | 31.22 | 32.62 | 7,526,451 | +0.74(+2.34%) |
Mar 14, 2008 | 33.26 | 33.39 | 31.78 | 31.87 | 6,983,833 | -1.36(-4.08%) |
Mar 13, 2008 | 32.25 | 33.48 | 31.98 | 33.23 | 5,380,911 | +0.59(+1.80%) |
Mar 12, 2008 | 34.59 | 34.73 | 32.55 | 32.64 | 7,874,408 | -1.80(-5.21%) |
Mar 11, 2008 | 33.31 | 34.51 | 33.29 | 34.44 | 7,961,371 | +1.61(+4.91%) |
Mar 10, 2008 | 33.07 | 33.44 | 32.64 | 32.82 | 4,398,407 | -0.26(-0.79%) |
Mar 07, 2008 | 32.67 | 33.86 | 32.51 | 33.09 | 6,151,079 | +0.09(+0.28%) |
Mar 06, 2008 | 33.41 | 33.49 | 32.92 | 32.99 | 5,251,556 | -0.70(-2.08%) |
Mar 05, 2008 | 33.09 | 34.05 | 33.09 | 33.70 | 8,056,441 | +0.61(+1.84%) |
Mar 04, 2008 | 32.31 | 33.25 | 32.02 | 33.09 | 5,537,926 | +0.09(+0.28%) |