Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.05 | 37.28 | 36.75 | 37.00 | 2,898,301 | -0.06(-0.17%) |
May 29, 2008 | 36.42 | 37.32 | 36.38 | 37.06 | 2,887,590 | +0.53(+1.44%) |
May 28, 2008 | 36.51 | 36.62 | 35.74 | 36.54 | 5,967,816 | +0.11(+0.30%) |
May 27, 2008 | 35.84 | 36.69 | 35.84 | 36.43 | 2,317,850 | +0.47(+1.31%) |
May 26, 2008 | 36.36 | 36.41 | 35.60 | 35.95 | 2,747,435 | +0.00(+0.00%) |
May 23, 2008 | 36.36 | 36.41 | 35.60 | 35.95 | 2,747,435 | -0.67(-1.84%) |
May 22, 2008 | 36.42 | 36.93 | 36.30 | 36.63 | 1,949,709 | +0.29(+0.79%) |
May 21, 2008 | 37.05 | 37.61 | 36.21 | 36.34 | 4,250,262 | -0.61(-1.65%) |
May 20, 2008 | 36.83 | 37.12 | 36.60 | 36.95 | 3,541,328 | +0.00(+0.00%) |
May 19, 2008 | 37.05 | 37.77 | 36.73 | 36.95 | 3,856,809 | -0.25(-0.67%) |
May 16, 2008 | 37.74 | 37.74 | 36.20 | 37.20 | 6,642,677 | -0.51(-1.35%) |
May 15, 2008 | 36.51 | 37.97 | 36.50 | 37.71 | 7,104,296 | +1.08(+2.95%) |
May 14, 2008 | 35.69 | 36.84 | 35.69 | 36.63 | 8,993,102 | +0.93(+2.61%) |
May 13, 2008 | 35.02 | 35.76 | 34.84 | 35.70 | 4,510,511 | +0.62(+1.76%) |
May 12, 2008 | 34.96 | 35.22 | 33.97 | 35.08 | 7,381,526 | +0.06(+0.16%) |
May 09, 2008 | 34.13 | 35.43 | 33.73 | 35.02 | 11,751,306 | +1.05(+3.10%) |
May 08, 2008 | 34.13 | 34.42 | 33.64 | 33.97 | 2,921,525 | +0.18(+0.52%) |
May 07, 2008 | 34.84 | 34.92 | 33.68 | 33.79 | 3,640,903 | -1.03(-2.97%) |
May 06, 2008 | 33.71 | 35.07 | 33.64 | 34.83 | 3,065,157 | +0.91(+2.67%) |
May 05, 2008 | 34.01 | 34.53 | 33.68 | 33.92 | 1,705,017 | -0.11(-0.33%) |
May 02, 2008 | 34.29 | 34.71 | 33.68 | 34.03 | 2,304,531 | -0.01(-0.03%) |
May 01, 2008 | 33.32 | 34.23 | 33.31 | 34.04 | 2,540,774 | +0.73(+2.19%) |
Apr 30, 2008 | 33.34 | 33.71 | 33.08 | 33.31 | 5,368,486 | -0.16(-0.47%) |
Apr 29, 2008 | 33.01 | 33.64 | 33.01 | 33.47 | 3,196,611 | +0.52(+1.57%) |
Apr 28, 2008 | 32.57 | 33.16 | 32.44 | 32.95 | 2,228,491 | +0.39(+1.19%) |
Apr 25, 2008 | 32.26 | 32.68 | 31.79 | 32.56 | 1,668,395 | +0.30(+0.95%) |
Apr 24, 2008 | 32.24 | 32.64 | 31.71 | 32.26 | 3,114,596 | +0.18(+0.58%) |
Apr 23, 2008 | 31.98 | 32.42 | 31.79 | 32.07 | 3,678,928 | +0.00(+0.00%) |
Apr 22, 2008 | 31.91 | 32.36 | 31.73 | 32.07 | 2,359,717 | -0.27(-0.83%) |
Apr 21, 2008 | 31.81 | 32.55 | 31.80 | 32.34 | 1,590,524 | +0.24(+0.75%) |
Apr 18, 2008 | 31.95 | 32.41 | 31.84 | 32.10 | 2,755,440 | +0.80(+2.57%) |
Apr 17, 2008 | 31.53 | 31.79 | 30.96 | 31.30 | 1,427,388 | -0.26(-0.82%) |
Apr 16, 2008 | 30.81 | 31.60 | 30.62 | 31.56 | 2,287,704 | +0.86(+2.80%) |
Apr 15, 2008 | 30.80 | 30.86 | 30.37 | 30.70 | 2,291,764 | +0.12(+0.39%) |
Apr 14, 2008 | 30.57 | 30.81 | 30.24 | 30.58 | 2,775,652 | -0.11(-0.36%) |
Apr 11, 2008 | 30.59 | 31.40 | 30.58 | 30.69 | 2,231,869 | -0.95(-3.01%) |
Apr 10, 2008 | 31.33 | 31.86 | 31.08 | 31.64 | 2,267,766 | +0.40(+1.27%) |
Apr 09, 2008 | 31.82 | 32.04 | 30.82 | 31.24 | 2,672,094 | -0.43(-1.37%) |
Apr 08, 2008 | 30.86 | 31.94 | 30.55 | 31.68 | 6,426,912 | +0.53(+1.69%) |
Apr 07, 2008 | 31.43 | 32.06 | 31.09 | 31.15 | 3,810,796 | -0.24(-0.77%) |
Apr 04, 2008 | 32.01 | 32.05 | 31.17 | 31.39 | 2,669,815 | -0.43(-1.36%) |
Apr 03, 2008 | 31.68 | 31.96 | 31.14 | 31.82 | 2,819,509 | +0.05(+0.15%) |
Apr 02, 2008 | 31.80 | 32.30 | 31.41 | 31.78 | 3,791,693 | +0.00(+0.00%) |
Apr 01, 2008 | 31.19 | 32.05 | 30.99 | 31.78 | 5,432,495 | +1.06(+3.46%) |
Mar 31, 2008 | 30.69 | 30.81 | 30.23 | 30.72 | 3,597,251 | +0.14(+0.45%) |
Mar 28, 2008 | 31.65 | 32.34 | 30.52 | 30.58 | 3,335,649 | -0.76(-2.42%) |
Mar 27, 2008 | 31.90 | 32.12 | 31.31 | 31.33 | 2,891,311 | -0.67(-2.08%) |
Mar 26, 2008 | 32.68 | 33.12 | 31.40 | 32.00 | 3,735,808 | -0.90(-2.72%) |
Mar 25, 2008 | 33.43 | 33.51 | 32.57 | 32.90 | 3,099,649 | -0.46(-1.39%) |
Mar 24, 2008 | 32.17 | 33.44 | 32.07 | 33.36 | 3,479,086 | +1.04(+3.23%) |
Mar 21, 2008 | 31.00 | 32.40 | 30.60 | 32.31 | 5,845,149 | +0.00(+0.00%) |
Mar 20, 2008 | 31.00 | 32.40 | 30.60 | 32.31 | 5,845,149 | +1.49(+4.83%) |
Mar 19, 2008 | 32.38 | 32.81 | 30.83 | 30.83 | 4,890,723 | -1.42(-4.41%) |
Mar 18, 2008 | 31.23 | 32.39 | 31.01 | 32.25 | 4,279,450 | +1.43(+4.65%) |
Mar 17, 2008 | 29.97 | 31.13 | 29.40 | 30.82 | 4,231,404 | +0.41(+1.34%) |
Mar 14, 2008 | 31.34 | 31.40 | 29.90 | 30.41 | 3,605,748 | -0.66(-2.11%) |
Mar 13, 2008 | 31.04 | 31.93 | 30.04 | 31.07 | 5,769,872 | -0.35(-1.12%) |
Mar 12, 2008 | 32.18 | 32.18 | 31.32 | 31.42 | 4,005,166 | -0.55(-1.71%) |
Mar 11, 2008 | 30.03 | 32.00 | 29.91 | 31.96 | 5,451,801 | +1.71(+5.65%) |
Mar 10, 2008 | 31.17 | 31.17 | 30.25 | 30.25 | 4,186,750 | -0.94(-3.02%) |
Mar 07, 2008 | 32.16 | 32.42 | 30.59 | 31.20 | 8,277,037 | -1.05(-3.27%) |
Mar 06, 2008 | 32.56 | 32.83 | 32.18 | 32.25 | 4,012,407 | -0.44(-1.36%) |
Mar 05, 2008 | 32.08 | 32.99 | 31.74 | 32.69 | 4,878,115 | +0.83(+2.61%) |
Mar 04, 2008 | 32.12 | 32.42 | 31.33 | 31.86 | 4,731,219 | -0.36(-1.12%) |