Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.38 | 36.53 | 35.79 | 35.86 | 11,396,681 | -0.57(-1.56%) |
May 29, 2008 | 36.06 | 36.75 | 36.06 | 36.42 | 6,013,822 | +0.23(+0.64%) |
May 28, 2008 | 36.33 | 36.67 | 36.01 | 36.19 | 11,030,665 | -0.64(-1.74%) |
May 27, 2008 | 36.59 | 36.94 | 36.32 | 36.83 | 9,176,052 | +0.84(+2.33%) |
May 26, 2008 | 36.48 | 36.67 | 35.95 | 35.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.48 | 36.67 | 35.95 | 35.99 | 5,404,389 | -0.71(-1.94%) |
May 22, 2008 | 36.66 | 36.83 | 36.35 | 36.71 | 7,186,929 | +0.17(+0.47%) |
May 21, 2008 | 36.06 | 36.93 | 35.79 | 36.53 | 11,453,671 | +0.51(+1.40%) |
May 20, 2008 | 35.86 | 36.25 | 35.46 | 36.03 | 12,854,353 | +0.91(+2.60%) |
May 19, 2008 | 34.64 | 35.32 | 34.64 | 35.12 | 7,660,150 | +0.46(+1.32%) |
May 16, 2008 | 34.33 | 34.80 | 34.20 | 34.66 | 7,621,134 | +0.32(+0.94%) |
May 15, 2008 | 34.48 | 34.48 | 34.05 | 34.34 | 5,648,677 | -0.06(-0.17%) |
May 14, 2008 | 34.00 | 34.63 | 33.94 | 34.39 | 7,325,846 | +0.40(+1.16%) |
May 13, 2008 | 34.39 | 34.53 | 33.85 | 34.00 | 6,664,625 | -0.33(-0.96%) |
May 12, 2008 | 33.82 | 34.50 | 33.62 | 34.33 | 7,287,681 | +0.53(+1.58%) |
May 09, 2008 | 33.83 | 33.95 | 33.49 | 33.80 | 3,933,135 | -0.33(-0.96%) |
May 08, 2008 | 34.35 | 34.49 | 33.88 | 34.12 | 9,153,584 | -0.13(-0.39%) |
May 07, 2008 | 34.95 | 35.32 | 34.23 | 34.26 | 9,009,727 | -0.81(-2.31%) |
May 06, 2008 | 34.65 | 35.11 | 34.23 | 35.07 | 7,309,845 | +0.48(+1.38%) |
May 05, 2008 | 35.08 | 35.08 | 34.28 | 34.59 | 6,352,929 | -0.48(-1.36%) |
May 02, 2008 | 35.45 | 35.63 | 34.94 | 35.07 | 6,874,933 | -0.35(-0.98%) |
May 01, 2008 | 34.85 | 35.54 | 34.83 | 35.41 | 5,876,675 | +0.58(+1.67%) |
Apr 30, 2008 | 34.36 | 35.16 | 34.25 | 34.83 | 7,892,312 | +0.47(+1.36%) |
Apr 29, 2008 | 34.59 | 34.85 | 34.25 | 34.36 | 6,619,839 | -0.34(-0.99%) |
Apr 28, 2008 | 35.25 | 35.36 | 34.59 | 34.70 | 6,595,462 | -0.50(-1.41%) |
Apr 25, 2008 | 34.88 | 35.29 | 34.80 | 35.20 | 8,011,196 | +0.36(+1.03%) |
Apr 24, 2008 | 34.88 | 35.03 | 34.14 | 34.84 | 11,279,606 | -0.29(-0.82%) |
Apr 23, 2008 | 35.08 | 35.25 | 34.86 | 35.13 | 6,028,098 | +0.22(+0.63%) |
Apr 22, 2008 | 35.03 | 35.14 | 34.73 | 34.91 | 7,630,641 | -0.26(-0.74%) |
Apr 21, 2008 | 35.23 | 35.47 | 34.88 | 35.17 | 7,662,140 | -0.31(-0.87%) |
Apr 18, 2008 | 35.65 | 35.87 | 35.19 | 35.48 | 11,444,778 | -0.01(-0.02%) |
Apr 17, 2008 | 35.09 | 35.69 | 35.05 | 35.49 | 8,382,817 | +0.35(+1.01%) |
Apr 16, 2008 | 34.46 | 35.21 | 34.31 | 35.14 | 8,565,811 | +0.73(+2.11%) |
Apr 15, 2008 | 34.15 | 34.69 | 34.13 | 34.41 | 7,179,895 | +0.41(+1.20%) |
Apr 14, 2008 | 33.60 | 34.08 | 33.45 | 34.00 | 5,795,545 | +0.40(+1.19%) |
Apr 11, 2008 | 33.39 | 33.84 | 33.39 | 33.60 | 5,677,643 | -0.15(-0.43%) |
Apr 10, 2008 | 33.76 | 34.11 | 33.54 | 33.75 | 7,914,969 | +0.11(+0.33%) |
Apr 09, 2008 | 33.45 | 33.94 | 33.25 | 33.64 | 6,876,874 | +0.14(+0.41%) |
Apr 08, 2008 | 33.42 | 33.78 | 33.42 | 33.50 | 8,514,195 | -0.09(-0.25%) |
Apr 07, 2008 | 34.07 | 34.09 | 33.52 | 33.59 | 8,177,287 | -0.30(-0.89%) |
Apr 04, 2008 | 33.98 | 34.67 | 33.79 | 33.89 | 9,152,153 | +0.02(+0.05%) |
Apr 03, 2008 | 33.82 | 34.14 | 33.55 | 33.87 | 6,309,544 | -0.23(-0.67%) |
Apr 02, 2008 | 33.82 | 34.31 | 33.63 | 34.10 | 7,619,222 | +0.29(+0.84%) |
Apr 01, 2008 | 33.43 | 33.90 | 33.01 | 33.82 | 8,934,635 | +0.70(+2.12%) |
Mar 31, 2008 | 32.43 | 33.22 | 32.43 | 33.12 | 8,335,185 | +0.62(+1.89%) |
Mar 28, 2008 | 33.05 | 33.39 | 32.44 | 32.50 | 7,249,608 | -0.46(-1.38%) |
Mar 27, 2008 | 32.59 | 33.32 | 32.46 | 32.96 | 7,844,829 | +0.53(+1.63%) |
Mar 26, 2008 | 32.06 | 32.70 | 31.97 | 32.43 | 8,367,943 | +0.24(+0.76%) |
Mar 25, 2008 | 32.54 | 32.83 | 32.10 | 32.18 | 9,347,965 | -0.39(-1.19%) |
Mar 24, 2008 | 32.83 | 33.07 | 32.24 | 32.57 | 7,481,647 | -0.19(-0.58%) |
Mar 21, 2008 | 32.37 | 32.95 | 31.88 | 32.76 | 11,996,026 | +0.00(+0.00%) |
Mar 20, 2008 | 32.37 | 32.95 | 31.88 | 32.76 | 11,996,026 | +0.53(+1.64%) |
Mar 19, 2008 | 33.14 | 33.60 | 32.23 | 32.23 | 10,882,523 | -0.82(-2.48%) |
Mar 18, 2008 | 32.90 | 33.21 | 32.35 | 33.05 | 11,022,043 | +0.70(+2.17%) |
Mar 17, 2008 | 31.79 | 32.85 | 31.59 | 32.35 | 13,123,330 | -0.15(-0.45%) |
Mar 14, 2008 | 32.98 | 33.01 | 31.85 | 32.50 | 11,841,579 | -0.37(-1.13%) |
Mar 13, 2008 | 31.99 | 33.00 | 31.79 | 32.87 | 9,080,460 | +0.50(+1.54%) |
Mar 12, 2008 | 32.93 | 33.18 | 32.36 | 32.37 | 8,000,464 | -0.55(-1.67%) |
Mar 11, 2008 | 31.82 | 33.01 | 31.82 | 32.92 | 13,223,717 | +1.45(+4.62%) |
Mar 10, 2008 | 31.87 | 31.96 | 31.31 | 31.47 | 9,709,316 | -0.31(-0.99%) |
Mar 07, 2008 | 31.46 | 31.95 | 31.15 | 31.78 | 8,832,827 | +0.00(+0.01%) |
Mar 06, 2008 | 32.34 | 32.60 | 31.73 | 31.77 | 7,110,595 | -0.59(-1.84%) |
Mar 05, 2008 | 32.44 | 32.78 | 31.93 | 32.37 | 8,854,144 | -0.00(-0.01%) |
Mar 04, 2008 | 31.47 | 32.70 | 31.34 | 32.37 | 14,436,500 | +0.77(+2.45%) |