Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.46 | 36.56 | 36.06 | 36.13 | 9,456,852 | -0.26(-0.73%) |
May 29, 2008 | 35.43 | 36.59 | 35.31 | 36.39 | 13,467,038 | +0.97(+2.73%) |
May 28, 2008 | 35.28 | 35.71 | 35.09 | 35.42 | 17,277,914 | +0.12(+0.33%) |
May 27, 2008 | 35.19 | 36.11 | 34.98 | 35.31 | 13,783,968 | +0.07(+0.21%) |
May 26, 2008 | 35.85 | 35.85 | 34.96 | 35.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.85 | 35.85 | 34.96 | 35.23 | 10,861,668 | -0.66(-1.83%) |
May 22, 2008 | 35.78 | 36.22 | 35.40 | 35.89 | 11,500,050 | +0.09(+0.26%) |
May 21, 2008 | 36.72 | 36.89 | 35.71 | 35.80 | 12,538,305 | -0.96(-2.62%) |
May 20, 2008 | 36.96 | 37.65 | 36.62 | 36.76 | 20,233,680 | -0.43(-1.15%) |
May 19, 2008 | 36.72 | 37.73 | 36.68 | 37.18 | 14,051,612 | +0.03(+0.07%) |
May 16, 2008 | 37.22 | 37.28 | 36.85 | 37.16 | 15,219,323 | -0.15(-0.40%) |
May 15, 2008 | 36.41 | 37.33 | 36.05 | 37.31 | 12,846,690 | +0.85(+2.32%) |
May 14, 2008 | 36.36 | 36.74 | 36.05 | 36.46 | 9,568,691 | +0.41(+1.13%) |
May 13, 2008 | 36.20 | 36.41 | 35.76 | 36.05 | 7,719,106 | -0.16(-0.43%) |
May 12, 2008 | 35.46 | 36.29 | 35.46 | 36.21 | 11,192,868 | +0.84(+2.37%) |
May 09, 2008 | 35.38 | 35.78 | 35.08 | 35.37 | 9,737,350 | -0.07(-0.19%) |
May 08, 2008 | 36.25 | 36.32 | 34.77 | 35.44 | 22,590,712 | -0.74(-2.06%) |
May 07, 2008 | 35.99 | 36.76 | 35.93 | 36.18 | 15,777,962 | +0.00(+0.00%) |
May 06, 2008 | 36.05 | 36.32 | 35.73 | 36.18 | 12,341,037 | +0.17(+0.47%) |
May 05, 2008 | 36.39 | 36.64 | 35.95 | 36.01 | 14,395,186 | -0.49(-1.34%) |
May 02, 2008 | 37.01 | 37.24 | 36.50 | 36.50 | 13,095,023 | -0.22(-0.61%) |
May 01, 2008 | 35.86 | 37.11 | 35.66 | 36.72 | 14,866,431 | +0.75(+2.09%) |
Apr 30, 2008 | 36.57 | 36.82 | 35.76 | 35.97 | 13,758,681 | -0.66(-1.79%) |
Apr 29, 2008 | 36.52 | 36.89 | 36.31 | 36.63 | 13,872,431 | +0.11(+0.30%) |
Apr 28, 2008 | 36.89 | 36.89 | 36.26 | 36.52 | 9,272,717 | -0.03(-0.07%) |
Apr 25, 2008 | 35.92 | 36.61 | 35.80 | 36.55 | 16,760,686 | +0.73(+2.04%) |
Apr 24, 2008 | 35.44 | 36.53 | 35.44 | 35.82 | 17,308,272 | +0.41(+1.15%) |
Apr 23, 2008 | 35.63 | 35.75 | 35.07 | 35.41 | 22,800,768 | -0.22(-0.63%) |
Apr 22, 2008 | 36.64 | 36.68 | 35.32 | 35.63 | 19,106,868 | -1.30(-3.52%) |
Apr 21, 2008 | 36.90 | 37.06 | 36.58 | 36.93 | 12,125,852 | -0.03(-0.09%) |
Apr 18, 2008 | 36.51 | 37.31 | 36.51 | 36.97 | 14,016,838 | +0.81(+2.23%) |
Apr 17, 2008 | 36.11 | 36.34 | 35.81 | 36.16 | 8,028,889 | -0.15(-0.41%) |
Apr 16, 2008 | 35.84 | 36.34 | 35.64 | 36.31 | 9,579,931 | +0.74(+2.07%) |
Apr 15, 2008 | 35.40 | 35.61 | 35.02 | 35.57 | 11,873,192 | +0.39(+1.12%) |
Apr 14, 2008 | 35.23 | 35.41 | 35.06 | 35.18 | 8,310,494 | -0.01(-0.02%) |
Apr 11, 2008 | 35.49 | 35.86 | 35.02 | 35.19 | 12,537,354 | -0.81(-2.24%) |
Apr 10, 2008 | 35.53 | 36.36 | 35.23 | 35.99 | 17,100,092 | +0.56(+1.57%) |
Apr 09, 2008 | 35.95 | 36.07 | 35.06 | 35.44 | 12,102,984 | -0.62(-1.73%) |
Apr 08, 2008 | 35.55 | 36.19 | 35.15 | 36.06 | 11,006,930 | +0.33(+0.93%) |
Apr 07, 2008 | 35.99 | 36.03 | 35.55 | 35.73 | 8,872,727 | +0.07(+0.19%) |
Apr 04, 2008 | 35.59 | 36.15 | 35.52 | 35.66 | 10,342,375 | -0.39(-1.09%) |
Apr 03, 2008 | 36.04 | 36.18 | 35.55 | 36.05 | 8,351,755 | -0.14(-0.37%) |
Apr 02, 2008 | 36.04 | 36.66 | 35.77 | 36.19 | 17,057,892 | +0.13(+0.35%) |
Apr 01, 2008 | 34.57 | 36.17 | 34.57 | 36.06 | 16,115,752 | +1.75(+5.10%) |
Mar 31, 2008 | 33.69 | 34.56 | 33.32 | 34.31 | 18,419,674 | +0.67(+1.99%) |
Mar 28, 2008 | 33.89 | 34.20 | 33.51 | 33.64 | 19,747,934 | -0.87(-2.53%) |
Mar 27, 2008 | 35.56 | 35.76 | 34.37 | 34.52 | 17,809,244 | -0.98(-2.77%) |
Mar 26, 2008 | 35.93 | 36.11 | 35.15 | 35.50 | 17,745,144 | -0.68(-1.89%) |
Mar 25, 2008 | 36.28 | 36.46 | 35.88 | 36.18 | 13,079,582 | -0.14(-0.37%) |
Mar 24, 2008 | 35.44 | 36.59 | 35.26 | 36.32 | 12,423,006 | +0.87(+2.46%) |
Mar 21, 2008 | 33.99 | 35.67 | 33.95 | 35.44 | 16,919,848 | +0.00(+0.00%) |
Mar 20, 2008 | 33.99 | 35.67 | 33.95 | 35.44 | 16,919,848 | +1.50(+4.41%) |
Mar 19, 2008 | 34.76 | 35.35 | 33.88 | 33.95 | 19,153,098 | -0.58(-1.67%) |
Mar 18, 2008 | 33.40 | 34.65 | 33.35 | 34.52 | 19,644,566 | +1.69(+5.13%) |
Mar 17, 2008 | 32.98 | 33.62 | 32.30 | 32.84 | 22,811,748 | -0.90(-2.67%) |
Mar 14, 2008 | 34.54 | 34.70 | 33.23 | 33.74 | 17,131,100 | -0.49(-1.44%) |
Mar 13, 2008 | 34.35 | 34.53 | 33.52 | 34.23 | 25,766,722 | -0.36(-1.04%) |
Mar 12, 2008 | 34.93 | 35.41 | 34.49 | 34.59 | 16,630,049 | -0.33(-0.95%) |
Mar 11, 2008 | 35.40 | 35.51 | 33.85 | 34.92 | 28,597,676 | +0.24(+0.68%) |
Mar 10, 2008 | 35.31 | 35.55 | 34.61 | 34.69 | 13,200,664 | -0.52(-1.48%) |
Mar 07, 2008 | 35.13 | 35.99 | 34.98 | 35.21 | 15,497,698 | -0.18(-0.52%) |
Mar 06, 2008 | 35.64 | 36.02 | 35.20 | 35.39 | 15,207,627 | -0.36(-1.00%) |
Mar 05, 2008 | 35.88 | 36.28 | 35.41 | 35.75 | 18,323,818 | -0.18(-0.49%) |
Mar 04, 2008 | 35.42 | 36.05 | 35.32 | 35.92 | 11,989,683 | +0.10(+0.28%) |