Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.43 | 34.58 | 34.27 | 34.36 | 9,073,997 | +0.03(+0.10%) |
May 29, 2008 | 33.71 | 34.57 | 33.65 | 34.33 | 23,912,306 | +0.47(+1.40%) |
May 28, 2008 | 33.90 | 33.90 | 33.33 | 33.85 | 16,342,013 | -0.05(-0.15%) |
May 27, 2008 | 33.54 | 33.93 | 33.02 | 33.90 | 27,011,088 | +0.13(+0.39%) |
May 26, 2008 | 34.23 | 34.30 | 33.55 | 33.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.23 | 34.30 | 33.55 | 33.77 | 29,864,814 | -0.89(-2.57%) |
May 22, 2008 | 34.72 | 34.76 | 34.37 | 34.66 | 19,042,372 | +0.32(+0.93%) |
May 21, 2008 | 35.27 | 35.44 | 34.25 | 34.34 | 30,440,498 | -0.06(-0.18%) |
May 20, 2008 | 34.93 | 35.00 | 34.40 | 34.40 | 27,501,510 | -1.48(-4.12%) |
May 19, 2008 | 35.83 | 36.36 | 35.76 | 35.88 | 29,450,604 | +0.05(+0.13%) |
May 16, 2008 | 35.70 | 35.93 | 35.58 | 35.84 | 15,265,453 | +0.12(+0.35%) |
May 15, 2008 | 35.27 | 35.73 | 35.17 | 35.71 | 18,064,838 | +0.49(+1.39%) |
May 14, 2008 | 35.15 | 35.63 | 35.07 | 35.22 | 15,734,405 | +0.25(+0.72%) |
May 13, 2008 | 35.01 | 35.04 | 34.55 | 34.97 | 19,009,926 | +0.49(+1.41%) |
May 12, 2008 | 34.42 | 34.48 | 33.89 | 34.48 | 29,034,734 | +0.17(+0.49%) |
May 09, 2008 | 34.36 | 34.60 | 34.16 | 34.32 | 12,539,553 | -0.89(-2.53%) |
May 08, 2008 | 35.01 | 35.30 | 34.70 | 35.21 | 23,691,422 | +0.52(+1.50%) |
May 07, 2008 | 35.72 | 35.84 | 34.56 | 34.69 | 40,524,820 | -2.16(-5.87%) |
May 06, 2008 | 36.21 | 37.07 | 35.93 | 36.85 | 23,425,972 | +0.25(+0.67%) |
May 05, 2008 | 36.85 | 36.94 | 36.38 | 36.61 | 19,910,566 | -0.34(-0.91%) |
May 02, 2008 | 37.07 | 37.25 | 36.67 | 36.94 | 21,628,070 | +0.33(+0.91%) |
May 01, 2008 | 35.85 | 36.77 | 35.63 | 36.61 | 33,441,748 | +0.76(+2.12%) |
Apr 30, 2008 | 36.03 | 36.29 | 35.67 | 35.85 | 30,890,642 | +0.30(+0.84%) |
Apr 29, 2008 | 35.80 | 35.87 | 35.33 | 35.55 | 18,632,760 | +0.02(+0.07%) |
Apr 28, 2008 | 35.65 | 35.99 | 35.51 | 35.52 | 23,201,040 | -0.19(-0.54%) |
Apr 25, 2008 | 35.96 | 36.00 | 35.28 | 35.72 | 25,032,834 | -0.49(-1.34%) |
Apr 24, 2008 | 36.21 | 36.74 | 35.20 | 36.20 | 40,061,436 | +0.15(+0.41%) |
Apr 23, 2008 | 34.85 | 36.32 | 34.79 | 36.05 | 62,835,024 | +2.49(+7.40%) |
Apr 22, 2008 | 33.92 | 34.11 | 33.20 | 33.57 | 27,235,126 | -0.16(-0.48%) |
Apr 21, 2008 | 33.08 | 33.84 | 32.92 | 33.73 | 22,471,666 | +0.47(+1.40%) |
Apr 18, 2008 | 33.27 | 33.40 | 32.90 | 33.26 | 24,081,634 | +0.54(+1.63%) |
Apr 17, 2008 | 32.87 | 33.02 | 32.62 | 32.73 | 37,788,252 | -0.58(-1.76%) |
Apr 16, 2008 | 32.42 | 33.45 | 32.39 | 33.31 | 41,054,304 | +1.12(+3.49%) |
Apr 15, 2008 | 32.19 | 32.27 | 31.77 | 32.19 | 22,100,858 | +0.49(+1.54%) |
Apr 14, 2008 | 31.96 | 32.06 | 31.61 | 31.70 | 28,430,066 | -0.56(-1.72%) |
Apr 11, 2008 | 32.62 | 33.10 | 32.10 | 32.26 | 42,899,912 | -0.62(-1.89%) |
Apr 10, 2008 | 32.25 | 32.95 | 32.07 | 32.88 | 39,595,920 | +1.07(+3.37%) |
Apr 09, 2008 | 32.59 | 32.62 | 31.80 | 31.81 | 45,518,952 | -1.15(-3.50%) |
Apr 08, 2008 | 33.14 | 33.41 | 32.91 | 32.97 | 34,367,524 | -0.90(-2.65%) |
Apr 07, 2008 | 33.84 | 34.21 | 33.44 | 33.86 | 36,018,080 | +0.77(+2.32%) |
Apr 04, 2008 | 33.15 | 33.81 | 32.75 | 33.10 | 44,901,144 | -0.33(-0.99%) |
Apr 03, 2008 | 32.71 | 33.56 | 32.35 | 33.42 | 44,637,308 | +1.33(+4.16%) |
Apr 02, 2008 | 32.58 | 32.68 | 31.97 | 32.09 | 38,330,288 | -0.69(-2.11%) |
Apr 01, 2008 | 31.15 | 32.89 | 31.11 | 32.78 | 53,642,376 | +2.27(+7.45%) |
Mar 31, 2008 | 30.43 | 30.85 | 30.25 | 30.51 | 19,555,022 | -0.39(-1.28%) |
Mar 28, 2008 | 30.81 | 31.14 | 30.57 | 30.90 | 32,281,700 | +0.99(+3.31%) |
Mar 27, 2008 | 30.29 | 30.63 | 29.79 | 29.91 | 37,291,416 | +0.26(+0.88%) |
Mar 26, 2008 | 30.03 | 30.18 | 29.55 | 29.65 | 34,644,168 | -0.75(-2.48%) |
Mar 25, 2008 | 29.70 | 30.44 | 29.44 | 30.41 | 42,846,820 | +1.43(+4.94%) |
Mar 24, 2008 | 28.35 | 29.67 | 28.35 | 28.98 | 40,650,004 | +0.29(+1.00%) |
Mar 21, 2008 | 27.53 | 28.88 | 27.05 | 28.69 | 46,559,156 | +0.00(+0.00%) |
Mar 20, 2008 | 27.53 | 28.88 | 27.05 | 28.69 | 46,553,396 | +0.77(+2.74%) |
Mar 19, 2008 | 29.24 | 29.63 | 27.83 | 27.92 | 49,938,208 | -2.10(-7.00%) |
Mar 18, 2008 | 28.94 | 30.14 | 28.88 | 30.03 | 49,434,380 | +1.44(+5.04%) |
Mar 17, 2008 | 27.80 | 28.95 | 27.65 | 28.58 | 43,292,408 | -0.51(-1.75%) |
Mar 14, 2008 | 30.56 | 30.63 | 28.91 | 29.09 | 74,182,256 | -1.77(-5.74%) |
Mar 13, 2008 | 29.99 | 31.41 | 29.96 | 30.86 | 47,388,672 | -0.77(-2.43%) |
Mar 12, 2008 | 32.14 | 32.77 | 31.44 | 31.63 | 38,623,232 | -1.43(-4.32%) |
Mar 11, 2008 | 32.02 | 33.10 | 31.50 | 33.06 | 49,401,352 | +2.93(+9.74%) |
Mar 10, 2008 | 31.04 | 31.10 | 29.96 | 30.13 | 44,172,612 | -0.59(-1.93%) |
Mar 07, 2008 | 30.70 | 31.56 | 30.36 | 30.72 | 39,416,976 | -0.10(-0.31%) |
Mar 06, 2008 | 32.12 | 32.21 | 30.77 | 30.82 | 37,352,188 | -1.49(-4.60%) |
Mar 05, 2008 | 31.92 | 32.49 | 31.63 | 32.30 | 27,312,494 | +0.60(+1.89%) |
Mar 04, 2008 | 31.87 | 32.25 | 31.17 | 31.70 | 50,647,312 | -1.36(-4.11%) |