Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.28 | 36.45 | 35.04 | 35.16 | 7,881,036 | -1.01(-2.80%) |
May 29, 2008 | 35.48 | 37.00 | 35.48 | 36.17 | 2,853,738 | +0.76(+2.16%) |
May 28, 2008 | 35.33 | 35.85 | 34.77 | 35.41 | 2,315,964 | -0.15(-0.43%) |
May 27, 2008 | 35.14 | 35.78 | 34.88 | 35.56 | 3,269,531 | +0.68(+1.95%) |
May 26, 2008 | 35.37 | 35.69 | 34.76 | 34.88 | 2,172,737 | +0.00(+0.00%) |
May 23, 2008 | 35.37 | 35.69 | 34.76 | 34.88 | 2,172,737 | -0.81(-2.26%) |
May 22, 2008 | 34.91 | 35.84 | 34.91 | 35.69 | 3,511,810 | +0.53(+1.52%) |
May 21, 2008 | 36.03 | 37.02 | 34.99 | 35.15 | 4,160,945 | -1.34(-3.68%) |
May 20, 2008 | 37.37 | 37.63 | 36.24 | 36.49 | 5,399,122 | -1.06(-2.83%) |
May 19, 2008 | 37.78 | 38.57 | 37.39 | 37.56 | 3,043,047 | -0.11(-0.29%) |
May 16, 2008 | 38.51 | 38.67 | 37.25 | 37.67 | 3,791,872 | -0.92(-2.38%) |
May 15, 2008 | 37.77 | 38.58 | 37.47 | 38.58 | 2,669,967 | +1.01(+2.70%) |
May 14, 2008 | 38.24 | 38.55 | 37.36 | 37.57 | 3,491,788 | -0.18(-0.48%) |
May 13, 2008 | 38.27 | 38.40 | 37.31 | 37.75 | 3,341,546 | -0.41(-1.08%) |
May 12, 2008 | 37.18 | 38.32 | 36.88 | 38.16 | 2,746,338 | +1.46(+3.97%) |
May 09, 2008 | 35.88 | 37.08 | 35.88 | 36.71 | 3,176,608 | +0.27(+0.73%) |
May 08, 2008 | 36.81 | 37.10 | 35.95 | 36.44 | 3,055,247 | -0.10(-0.27%) |
May 07, 2008 | 38.06 | 38.11 | 36.43 | 36.54 | 4,058,114 | -1.77(-4.63%) |
May 06, 2008 | 37.24 | 38.37 | 36.75 | 38.31 | 2,821,484 | +0.95(+2.53%) |
May 05, 2008 | 37.59 | 37.91 | 37.07 | 37.36 | 2,001,147 | -0.07(-0.18%) |
May 02, 2008 | 37.74 | 38.24 | 37.09 | 37.43 | 3,903,212 | -0.06(-0.16%) |
May 01, 2008 | 35.54 | 37.69 | 35.20 | 37.49 | 4,848,347 | +1.94(+5.46%) |
Apr 30, 2008 | 35.15 | 36.51 | 35.06 | 35.55 | 4,804,380 | -0.58(-1.61%) |
Apr 29, 2008 | 36.39 | 36.72 | 35.81 | 36.13 | 3,458,982 | -0.63(-1.72%) |
Apr 28, 2008 | 36.29 | 37.16 | 35.65 | 36.76 | 4,203,194 | +0.61(+1.68%) |
Apr 25, 2008 | 36.42 | 36.45 | 35.54 | 36.15 | 6,405,537 | -0.41(-1.13%) |
Apr 24, 2008 | 32.91 | 37.08 | 32.91 | 36.57 | 10,973,691 | +3.86(+11.80%) |
Apr 23, 2008 | 32.39 | 32.96 | 31.77 | 32.71 | 4,053,560 | +0.50(+1.56%) |
Apr 22, 2008 | 32.21 | 32.62 | 31.92 | 32.20 | 3,479,610 | -0.42(-1.28%) |
Apr 21, 2008 | 32.64 | 32.99 | 32.25 | 32.62 | 2,463,323 | -0.40(-1.21%) |
Apr 18, 2008 | 33.48 | 34.10 | 32.89 | 33.02 | 3,103,883 | +0.39(+1.21%) |
Apr 17, 2008 | 31.83 | 32.78 | 31.32 | 32.63 | 3,048,256 | +0.77(+2.42%) |
Apr 16, 2008 | 31.28 | 32.17 | 31.09 | 31.86 | 3,312,213 | +0.90(+2.92%) |
Apr 15, 2008 | 30.86 | 31.22 | 30.58 | 30.95 | 3,132,902 | +0.35(+1.13%) |
Apr 14, 2008 | 30.97 | 31.38 | 30.32 | 30.61 | 4,137,618 | -0.56(-1.79%) |
Apr 11, 2008 | 32.08 | 32.33 | 31.16 | 31.16 | 3,492,710 | -1.02(-3.17%) |
Apr 10, 2008 | 32.21 | 32.69 | 31.69 | 32.18 | 3,228,844 | +0.11(+0.34%) |
Apr 09, 2008 | 33.12 | 33.61 | 32.01 | 32.08 | 3,324,268 | -1.04(-3.15%) |
Apr 08, 2008 | 32.69 | 33.42 | 32.59 | 33.12 | 2,425,294 | -0.20(-0.60%) |
Apr 07, 2008 | 33.71 | 33.87 | 32.89 | 33.32 | 2,424,906 | +0.34(+1.03%) |
Apr 04, 2008 | 33.53 | 33.65 | 32.69 | 32.98 | 2,249,403 | -0.25(-0.75%) |
Apr 03, 2008 | 33.08 | 33.64 | 32.55 | 33.23 | 2,570,121 | -0.10(-0.31%) |
Apr 02, 2008 | 32.60 | 33.93 | 32.56 | 33.33 | 4,828,701 | +0.32(+0.97%) |
Apr 01, 2008 | 31.48 | 33.02 | 30.84 | 33.01 | 6,007,647 | +2.66(+8.76%) |
Mar 31, 2008 | 29.71 | 30.82 | 29.14 | 30.35 | 4,479,376 | +0.66(+2.23%) |
Mar 28, 2008 | 29.80 | 30.96 | 29.68 | 29.69 | 3,281,738 | -0.82(-2.69%) |
Mar 27, 2008 | 31.17 | 31.50 | 30.28 | 30.51 | 5,088,368 | -0.78(-2.50%) |
Mar 26, 2008 | 32.27 | 32.54 | 31.26 | 31.29 | 5,264,486 | -1.10(-3.41%) |
Mar 25, 2008 | 31.11 | 32.78 | 31.11 | 32.40 | 4,103,446 | +0.74(+2.34%) |
Mar 24, 2008 | 30.98 | 32.51 | 30.80 | 31.66 | 4,768,872 | +0.92(+3.00%) |
Mar 21, 2008 | 29.42 | 30.76 | 28.95 | 30.73 | 5,539,318 | +0.00(+0.00%) |
Mar 20, 2008 | 29.42 | 30.76 | 28.95 | 30.73 | 5,539,318 | +1.49(+5.09%) |
Mar 19, 2008 | 29.99 | 30.59 | 29.15 | 29.25 | 5,706,013 | -0.58(-1.93%) |
Mar 18, 2008 | 28.85 | 29.91 | 28.68 | 29.82 | 7,505,111 | +1.88(+6.71%) |
Mar 17, 2008 | 26.87 | 28.38 | 26.10 | 27.95 | 10,291,397 | -0.15(-0.54%) |
Mar 14, 2008 | 29.33 | 29.56 | 27.29 | 28.10 | 4,638,787 | -0.78(-2.69%) |
Mar 13, 2008 | 28.51 | 29.25 | 27.09 | 28.88 | 8,253,023 | -0.46(-1.55%) |
Mar 12, 2008 | 30.14 | 30.54 | 29.24 | 29.33 | 4,541,090 | -0.98(-3.22%) |
Mar 11, 2008 | 28.38 | 30.31 | 28.12 | 30.31 | 8,503,730 | +2.98(+10.91%) |
Mar 10, 2008 | 28.45 | 28.91 | 27.33 | 27.33 | 7,343,824 | -1.41(-4.92%) |
Mar 07, 2008 | 28.58 | 29.50 | 28.15 | 28.74 | 4,797,506 | -0.12(-0.42%) |
Mar 06, 2008 | 29.76 | 29.79 | 28.83 | 28.86 | 6,001,185 | -0.93(-3.12%) |
Mar 05, 2008 | 30.23 | 30.92 | 29.55 | 29.79 | 5,966,748 | -0.40(-1.33%) |
Mar 04, 2008 | 30.06 | 30.65 | 29.51 | 30.19 | 4,710,692 | -0.15(-0.48%) |