Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.96 | 38.60 | 37.90 | 38.35 | 6,208,663 | +0.44(+1.15%) |
May 29, 2008 | 38.19 | 38.62 | 37.48 | 37.92 | 3,965,919 | -0.27(-0.71%) |
May 28, 2008 | 37.68 | 38.19 | 37.57 | 38.19 | 4,440,383 | +0.76(+2.04%) |
May 27, 2008 | 36.91 | 37.54 | 36.91 | 37.42 | 3,540,417 | +0.45(+1.23%) |
May 26, 2008 | 37.31 | 37.31 | 36.68 | 36.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.31 | 37.31 | 36.68 | 36.97 | 3,874,322 | -0.38(-1.02%) |
May 22, 2008 | 37.51 | 37.77 | 37.09 | 37.35 | 4,722,203 | -0.18(-0.49%) |
May 21, 2008 | 37.88 | 38.56 | 37.39 | 37.53 | 6,355,269 | -0.20(-0.52%) |
May 20, 2008 | 37.93 | 38.15 | 37.58 | 37.73 | 6,174,731 | -0.30(-0.80%) |
May 19, 2008 | 37.94 | 38.71 | 37.84 | 38.04 | 6,412,625 | +0.19(+0.50%) |
May 16, 2008 | 37.79 | 37.96 | 37.47 | 37.84 | 4,492,643 | +0.16(+0.44%) |
May 15, 2008 | 37.44 | 37.80 | 37.12 | 37.68 | 3,655,621 | +0.28(+0.76%) |
May 14, 2008 | 37.40 | 37.85 | 37.06 | 37.40 | 6,030,975 | +0.24(+0.64%) |
May 13, 2008 | 37.73 | 37.77 | 37.05 | 37.16 | 6,622,609 | +0.11(+0.30%) |
May 12, 2008 | 35.88 | 37.16 | 35.87 | 37.05 | 6,516,389 | +1.33(+3.73%) |
May 09, 2008 | 35.60 | 35.91 | 34.86 | 35.72 | 3,422,129 | -0.32(-0.90%) |
May 08, 2008 | 36.36 | 36.53 | 35.87 | 36.04 | 6,786,309 | -0.12(-0.33%) |
May 07, 2008 | 37.05 | 37.38 | 36.05 | 36.16 | 6,427,153 | -0.80(-2.16%) |
May 06, 2008 | 36.14 | 37.10 | 35.83 | 36.95 | 8,249,570 | +1.74(+4.94%) |
May 05, 2008 | 35.41 | 35.43 | 34.92 | 35.21 | 3,210,822 | -0.23(-0.65%) |
May 02, 2008 | 35.16 | 35.83 | 35.16 | 35.45 | 4,808,704 | +0.33(+0.94%) |
May 01, 2008 | 34.57 | 35.18 | 34.22 | 35.12 | 4,705,108 | +0.67(+1.93%) |
Apr 30, 2008 | 35.25 | 35.25 | 34.38 | 34.45 | 6,921,833 | -0.56(-1.60%) |
Apr 29, 2008 | 35.05 | 35.30 | 34.75 | 35.01 | 4,542,677 | +0.01(+0.02%) |
Apr 28, 2008 | 35.33 | 35.56 | 34.96 | 35.00 | 4,720,685 | -0.42(-1.19%) |
Apr 25, 2008 | 35.53 | 35.60 | 34.92 | 35.43 | 2,529,300 | +0.09(+0.26%) |
Apr 24, 2008 | 35.23 | 35.57 | 34.72 | 35.33 | 4,177,498 | +0.22(+0.64%) |
Apr 23, 2008 | 35.04 | 35.59 | 34.88 | 35.11 | 3,669,852 | +0.27(+0.78%) |
Apr 22, 2008 | 34.63 | 35.08 | 34.53 | 34.84 | 4,702,601 | -0.01(-0.02%) |
Apr 21, 2008 | 34.94 | 35.05 | 34.59 | 34.85 | 4,808,929 | -0.22(-0.64%) |
Apr 18, 2008 | 34.93 | 35.11 | 34.54 | 35.07 | 8,043,497 | +0.53(+1.55%) |
Apr 17, 2008 | 34.92 | 35.10 | 34.49 | 34.54 | 4,243,143 | -0.56(-1.60%) |
Apr 16, 2008 | 34.03 | 35.27 | 33.99 | 35.10 | 6,560,136 | +1.26(+3.72%) |
Apr 15, 2008 | 33.34 | 34.01 | 33.26 | 33.84 | 4,927,530 | +0.64(+1.93%) |
Apr 14, 2008 | 33.14 | 33.45 | 32.65 | 33.20 | 4,575,277 | +0.11(+0.34%) |
Apr 11, 2008 | 33.65 | 33.65 | 32.83 | 33.09 | 8,604,028 | -0.90(-2.66%) |
Apr 10, 2008 | 34.15 | 34.37 | 33.74 | 33.99 | 7,909,567 | -0.18(-0.52%) |
Apr 09, 2008 | 34.29 | 34.57 | 33.91 | 34.17 | 3,767,603 | -0.18(-0.52%) |
Apr 08, 2008 | 34.59 | 34.73 | 34.09 | 34.34 | 6,567,609 | -0.85(-2.42%) |
Apr 07, 2008 | 35.56 | 35.64 | 34.95 | 35.19 | 5,238,495 | -0.29(-0.82%) |
Apr 04, 2008 | 35.19 | 35.68 | 34.79 | 35.48 | 5,018,338 | +0.28(+0.79%) |
Apr 03, 2008 | 35.20 | 35.48 | 34.88 | 35.21 | 3,844,281 | -0.14(-0.39%) |
Apr 02, 2008 | 35.35 | 35.86 | 35.12 | 35.35 | 5,636,820 | +0.10(+0.28%) |
Apr 01, 2008 | 34.22 | 35.31 | 34.21 | 35.25 | 6,553,515 | +1.32(+3.91%) |
Mar 31, 2008 | 33.79 | 34.13 | 33.45 | 33.92 | 3,447,131 | +0.18(+0.55%) |
Mar 28, 2008 | 33.96 | 34.28 | 33.67 | 33.74 | 3,819,788 | +0.01(+0.02%) |
Mar 27, 2008 | 34.13 | 34.29 | 33.71 | 33.73 | 5,313,552 | -0.25(-0.74%) |
Mar 26, 2008 | 34.10 | 34.26 | 33.74 | 33.98 | 5,523,817 | -0.23(-0.67%) |
Mar 25, 2008 | 33.62 | 34.34 | 33.14 | 34.21 | 6,711,181 | +0.76(+2.29%) |
Mar 24, 2008 | 32.35 | 33.62 | 32.30 | 33.45 | 6,234,441 | +1.10(+3.40%) |
Mar 21, 2008 | 32.02 | 32.70 | 31.98 | 32.35 | 9,367,026 | +0.00(+0.00%) |
Mar 20, 2008 | 32.02 | 32.70 | 31.98 | 32.35 | 9,367,026 | +0.36(+1.13%) |
Mar 19, 2008 | 33.14 | 33.15 | 31.95 | 31.98 | 7,826,897 | -0.81(-2.47%) |
Mar 18, 2008 | 32.68 | 32.97 | 32.20 | 32.80 | 9,685,846 | +0.72(+2.24%) |
Mar 17, 2008 | 31.69 | 32.34 | 31.18 | 32.08 | 8,298,997 | +0.01(+0.04%) |
Mar 14, 2008 | 33.09 | 33.09 | 31.32 | 32.06 | 10,234,605 | -0.80(-2.45%) |
Mar 13, 2008 | 32.54 | 33.08 | 32.11 | 32.87 | 7,240,502 | -0.20(-0.60%) |
Mar 12, 2008 | 33.34 | 33.61 | 33.00 | 33.07 | 4,837,048 | -0.04(-0.12%) |
Mar 11, 2008 | 32.62 | 33.10 | 32.23 | 33.10 | 7,068,646 | +1.27(+4.00%) |
Mar 10, 2008 | 32.57 | 32.76 | 31.77 | 31.83 | 6,083,973 | -0.77(-2.37%) |
Mar 07, 2008 | 33.22 | 33.33 | 32.39 | 32.60 | 5,523,753 | -0.81(-2.43%) |
Mar 06, 2008 | 33.69 | 33.91 | 33.32 | 33.41 | 6,455,799 | -0.52(-1.53%) |
Mar 05, 2008 | 33.84 | 34.32 | 33.53 | 33.94 | 6,604,610 | +0.26(+0.78%) |
Mar 04, 2008 | 34.03 | 34.05 | 33.22 | 33.67 | 8,749,334 | -0.62(-1.81%) |