Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.35 | 34.70 | 34.34 | 34.60 | 10,116,946 | +0.22(+0.64%) |
May 29, 2008 | 34.71 | 34.97 | 34.33 | 34.38 | 13,117,596 | -0.31(-0.91%) |
May 28, 2008 | 34.44 | 34.77 | 34.30 | 34.69 | 13,290,240 | -0.41(-1.16%) |
May 27, 2008 | 35.34 | 35.38 | 34.86 | 35.10 | 9,242,115 | -0.72(-2.01%) |
May 26, 2008 | 36.53 | 36.56 | 35.58 | 35.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.53 | 36.56 | 35.58 | 35.82 | 10,482,209 | -0.50(-1.38%) |
May 22, 2008 | 36.93 | 37.07 | 36.19 | 36.32 | 15,766,859 | +0.05(+0.13%) |
May 21, 2008 | 36.38 | 36.84 | 36.19 | 36.27 | 16,733,011 | +0.52(+1.45%) |
May 20, 2008 | 35.93 | 35.95 | 35.21 | 35.75 | 10,616,673 | +0.06(+0.16%) |
May 19, 2008 | 35.88 | 36.02 | 35.69 | 35.69 | 9,266,162 | +0.01(+0.04%) |
May 16, 2008 | 35.60 | 35.71 | 35.45 | 35.68 | 11,182,172 | +0.73(+2.07%) |
May 15, 2008 | 34.83 | 35.05 | 34.56 | 34.95 | 10,709,828 | +0.59(+1.71%) |
May 14, 2008 | 34.61 | 34.69 | 34.33 | 34.37 | 8,666,158 | -0.20(-0.57%) |
May 13, 2008 | 34.40 | 34.67 | 34.19 | 34.56 | 8,967,252 | -0.27(-0.77%) |
May 12, 2008 | 34.78 | 34.87 | 34.54 | 34.83 | 7,594,553 | +0.43(+1.25%) |
May 09, 2008 | 34.45 | 34.57 | 34.11 | 34.40 | 5,694,022 | -0.29(-0.83%) |
May 08, 2008 | 34.47 | 34.75 | 34.38 | 34.69 | 6,026,850 | +0.27(+0.79%) |
May 07, 2008 | 34.70 | 34.74 | 34.32 | 34.41 | 7,066,571 | -0.34(-0.97%) |
May 06, 2008 | 34.18 | 34.85 | 34.18 | 34.75 | 6,972,542 | +0.18(+0.51%) |
May 05, 2008 | 34.56 | 34.73 | 34.28 | 34.58 | 4,373,841 | +0.12(+0.35%) |
May 02, 2008 | 34.47 | 34.72 | 34.21 | 34.46 | 9,452,454 | +0.15(+0.43%) |
May 01, 2008 | 34.60 | 34.70 | 33.90 | 34.31 | 12,627,291 | -0.42(-1.21%) |
Apr 30, 2008 | 34.70 | 35.00 | 34.58 | 34.73 | 13,883,933 | +0.29(+0.84%) |
Apr 29, 2008 | 34.33 | 34.64 | 34.19 | 34.44 | 20,102,418 | +1.53(+4.64%) |
Apr 28, 2008 | 33.11 | 33.23 | 32.77 | 32.91 | 5,961,891 | -0.10(-0.29%) |
Apr 25, 2008 | 32.94 | 33.13 | 32.70 | 33.01 | 8,205,454 | +0.65(+2.02%) |
Apr 24, 2008 | 32.37 | 32.57 | 32.04 | 32.35 | 10,145,553 | -0.63(-1.91%) |
Apr 23, 2008 | 32.84 | 33.13 | 32.54 | 32.98 | 7,442,534 | +0.14(+0.44%) |
Apr 22, 2008 | 32.80 | 32.96 | 32.68 | 32.84 | 7,944,654 | +0.20(+0.60%) |
Apr 21, 2008 | 32.72 | 32.77 | 32.44 | 32.64 | 7,585,933 | +0.11(+0.32%) |
Apr 18, 2008 | 32.37 | 32.59 | 32.23 | 32.54 | 5,950,599 | +0.31(+0.98%) |
Apr 17, 2008 | 31.60 | 32.30 | 31.55 | 32.22 | 9,267,260 | +0.12(+0.37%) |
Apr 16, 2008 | 31.49 | 32.11 | 31.43 | 32.11 | 7,954,748 | +0.87(+2.78%) |
Apr 15, 2008 | 31.21 | 31.36 | 30.96 | 31.24 | 7,623,620 | -0.07(-0.21%) |
Apr 14, 2008 | 31.30 | 31.44 | 31.12 | 31.30 | 6,414,565 | +0.46(+1.48%) |
Apr 11, 2008 | 30.83 | 31.00 | 30.70 | 30.85 | 6,577,037 | -0.14(-0.45%) |
Apr 10, 2008 | 31.02 | 31.19 | 30.77 | 30.98 | 6,534,175 | +0.01(+0.05%) |
Apr 09, 2008 | 30.90 | 31.07 | 30.77 | 30.97 | 7,805,655 | +0.51(+1.66%) |
Apr 08, 2008 | 30.32 | 30.48 | 30.18 | 30.46 | 5,127,730 | +0.19(+0.61%) |
Apr 07, 2008 | 30.39 | 30.60 | 30.13 | 30.28 | 6,437,130 | +0.23(+0.76%) |
Apr 04, 2008 | 30.06 | 30.18 | 29.92 | 30.05 | 5,055,253 | +0.23(+0.77%) |
Apr 03, 2008 | 29.87 | 30.03 | 29.73 | 29.82 | 7,646,124 | +0.07(+0.22%) |
Apr 02, 2008 | 29.14 | 29.89 | 29.09 | 29.75 | 9,411,139 | +0.46(+1.58%) |
Apr 01, 2008 | 28.80 | 29.29 | 28.75 | 29.29 | 8,361,508 | +0.35(+1.22%) |
Mar 31, 2008 | 29.01 | 29.22 | 28.73 | 28.94 | 8,501,200 | +0.35(+1.22%) |
Mar 28, 2008 | 28.73 | 29.00 | 28.50 | 28.59 | 9,200,348 | -0.35(-1.22%) |
Mar 27, 2008 | 29.90 | 29.92 | 28.81 | 28.94 | 12,191,674 | -0.62(-2.10%) |
Mar 26, 2008 | 29.10 | 29.71 | 29.06 | 29.56 | 9,308,973 | +0.10(+0.34%) |
Mar 25, 2008 | 29.30 | 29.60 | 29.01 | 29.46 | 9,627,489 | +0.52(+1.78%) |
Mar 24, 2008 | 28.71 | 29.19 | 28.44 | 28.95 | 7,494,815 | +0.37(+1.30%) |
Mar 21, 2008 | 28.24 | 28.69 | 28.12 | 28.57 | 12,408,967 | +0.00(+0.00%) |
Mar 20, 2008 | 28.24 | 28.69 | 28.12 | 28.57 | 12,408,338 | -0.09(-0.30%) |
Mar 19, 2008 | 29.76 | 29.97 | 28.66 | 28.66 | 15,516,268 | -1.55(-5.12%) |
Mar 18, 2008 | 29.84 | 30.26 | 29.72 | 30.21 | 6,948,183 | +0.61(+2.06%) |
Mar 17, 2008 | 29.64 | 29.93 | 29.11 | 29.60 | 14,050,151 | -1.05(-3.43%) |
Mar 14, 2008 | 31.27 | 31.36 | 30.41 | 30.65 | 10,582,348 | -0.61(-1.95%) |
Mar 13, 2008 | 31.26 | 31.37 | 30.96 | 31.26 | 9,126,418 | -0.20(-0.62%) |
Mar 12, 2008 | 31.59 | 31.75 | 31.39 | 31.45 | 15,227,569 | +0.07(+0.21%) |
Mar 11, 2008 | 31.45 | 31.56 | 30.82 | 31.38 | 15,003,427 | +0.61(+1.97%) |
Mar 10, 2008 | 31.14 | 31.27 | 30.55 | 30.78 | 19,491,086 | +0.31(+1.02%) |
Mar 07, 2008 | 30.53 | 30.78 | 30.13 | 30.47 | 9,489,646 | +0.05(+0.16%) |
Mar 06, 2008 | 31.03 | 31.13 | 30.35 | 30.42 | 7,932,169 | -0.95(-3.03%) |
Mar 05, 2008 | 30.83 | 31.37 | 30.77 | 31.37 | 9,103,868 | +0.79(+2.57%) |
Mar 04, 2008 | 30.19 | 30.70 | 30.13 | 30.58 | 11,095,428 | -0.25(-0.82%) |