Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.11 | 34.15 | 33.46 | 33.48 | 29,282,674 | -0.47(-1.38%) |
May 29, 2008 | 33.37 | 34.01 | 33.29 | 33.95 | 31,068,576 | +0.62(+1.86%) |
May 28, 2008 | 33.75 | 33.76 | 33.12 | 33.33 | 23,912,536 | -0.37(-1.08%) |
May 27, 2008 | 33.13 | 33.77 | 32.70 | 33.70 | 33,229,292 | +0.75(+2.28%) |
May 26, 2008 | 31.58 | 33.18 | 31.56 | 32.95 | 40,909,172 | +0.00(+0.00%) |
May 23, 2008 | 31.58 | 33.18 | 31.56 | 32.95 | 40,909,172 | +1.30(+4.12%) |
May 22, 2008 | 31.99 | 32.04 | 31.56 | 31.64 | 23,897,852 | -0.21(-0.67%) |
May 21, 2008 | 31.92 | 32.66 | 31.73 | 31.86 | 30,486,742 | +0.08(+0.26%) |
May 20, 2008 | 32.37 | 32.43 | 31.50 | 31.77 | 29,431,496 | -0.89(-2.72%) |
May 19, 2008 | 32.16 | 33.36 | 32.10 | 32.66 | 42,055,328 | +0.31(+0.96%) |
May 16, 2008 | 31.26 | 32.39 | 31.01 | 32.35 | 45,443,420 | +1.31(+4.22%) |
May 15, 2008 | 30.39 | 31.07 | 30.36 | 31.04 | 22,806,086 | +0.60(+1.97%) |
May 14, 2008 | 30.90 | 31.04 | 30.38 | 30.44 | 23,075,142 | -0.30(-0.99%) |
May 13, 2008 | 30.79 | 30.89 | 30.28 | 30.75 | 18,927,282 | -0.04(-0.13%) |
May 12, 2008 | 30.15 | 30.80 | 29.99 | 30.79 | 19,080,934 | +0.63(+2.08%) |
May 09, 2008 | 29.94 | 30.54 | 29.94 | 30.16 | 12,167,347 | -0.26(-0.86%) |
May 08, 2008 | 30.26 | 30.77 | 30.05 | 30.42 | 17,923,066 | +0.39(+1.29%) |
May 07, 2008 | 30.70 | 30.82 | 29.99 | 30.04 | 20,339,654 | -0.70(-2.27%) |
May 06, 2008 | 30.19 | 30.84 | 29.92 | 30.73 | 19,634,504 | +0.43(+1.41%) |
May 05, 2008 | 30.41 | 30.61 | 30.09 | 30.30 | 14,382,513 | -0.28(-0.90%) |
May 02, 2008 | 30.81 | 30.97 | 30.36 | 30.58 | 22,663,760 | -0.02(-0.07%) |
May 01, 2008 | 29.80 | 30.60 | 29.55 | 30.60 | 21,615,296 | +0.81(+2.71%) |
Apr 30, 2008 | 30.11 | 30.35 | 29.73 | 29.79 | 23,090,156 | -0.39(-1.30%) |
Apr 29, 2008 | 29.81 | 30.28 | 29.79 | 30.19 | 16,391,622 | +0.32(+1.09%) |
Apr 28, 2008 | 29.79 | 30.36 | 29.74 | 29.86 | 20,725,326 | +0.03(+0.12%) |
Apr 25, 2008 | 29.71 | 29.99 | 29.29 | 29.83 | 20,702,720 | +0.06(+0.19%) |
Apr 24, 2008 | 28.88 | 30.30 | 28.86 | 29.77 | 29,640,224 | +0.88(+3.03%) |
Apr 23, 2008 | 29.02 | 29.19 | 28.77 | 28.90 | 26,250,964 | +0.23(+0.82%) |
Apr 22, 2008 | 29.28 | 29.28 | 28.46 | 28.66 | 23,281,640 | -0.74(-2.51%) |
Apr 21, 2008 | 29.17 | 29.46 | 29.08 | 29.40 | 23,954,164 | +0.05(+0.16%) |
Apr 18, 2008 | 29.38 | 29.66 | 29.11 | 29.35 | 42,747,568 | +0.33(+1.14%) |
Apr 17, 2008 | 28.91 | 29.12 | 28.58 | 29.02 | 20,261,276 | -0.13(-0.45%) |
Apr 16, 2008 | 28.69 | 29.28 | 28.68 | 29.15 | 23,034,586 | +0.74(+2.60%) |
Apr 15, 2008 | 28.59 | 28.97 | 28.04 | 28.41 | 15,705,515 | -0.12(-0.41%) |
Apr 14, 2008 | 28.44 | 28.86 | 28.28 | 28.53 | 11,957,936 | -0.03(-0.10%) |
Apr 11, 2008 | 28.63 | 29.23 | 28.55 | 28.56 | 21,762,074 | -0.81(-2.77%) |
Apr 10, 2008 | 28.70 | 29.50 | 28.63 | 29.37 | 24,257,280 | +0.74(+2.58%) |
Apr 09, 2008 | 29.03 | 29.10 | 28.41 | 28.63 | 17,725,872 | -0.39(-1.35%) |
Apr 08, 2008 | 28.49 | 29.16 | 28.47 | 29.03 | 20,879,096 | +0.28(+0.98%) |
Apr 07, 2008 | 29.05 | 29.21 | 28.63 | 28.75 | 17,608,034 | -0.26(-0.90%) |
Apr 04, 2008 | 29.04 | 29.43 | 28.78 | 29.01 | 22,742,964 | +0.11(+0.38%) |
Apr 03, 2008 | 28.77 | 29.21 | 28.77 | 28.90 | 22,271,374 | -0.04(-0.14%) |
Apr 02, 2008 | 29.23 | 29.29 | 28.59 | 28.94 | 29,327,358 | -0.19(-0.64%) |
Apr 01, 2008 | 28.46 | 29.22 | 28.17 | 29.12 | 39,979,700 | +0.84(+2.98%) |
Mar 31, 2008 | 27.79 | 28.41 | 27.42 | 28.28 | 26,137,568 | +0.59(+2.14%) |
Mar 28, 2008 | 27.66 | 28.52 | 27.50 | 27.69 | 22,247,914 | +0.29(+1.06%) |
Mar 27, 2008 | 27.80 | 27.92 | 27.38 | 27.40 | 18,529,534 | -0.53(-1.90%) |
Mar 26, 2008 | 27.79 | 28.03 | 27.55 | 27.93 | 20,998,980 | -0.21(-0.76%) |
Mar 25, 2008 | 27.97 | 28.28 | 27.46 | 28.15 | 32,049,580 | +0.63(+2.28%) |
Mar 24, 2008 | 26.46 | 27.64 | 26.46 | 27.52 | 28,748,008 | +1.12(+4.23%) |
Mar 21, 2008 | 26.29 | 26.41 | 25.46 | 26.40 | 54,308,680 | +0.00(+0.00%) |
Mar 20, 2008 | 26.29 | 26.41 | 25.46 | 26.40 | 54,308,680 | +0.29(+1.11%) |
Mar 19, 2008 | 27.26 | 27.39 | 26.11 | 26.11 | 40,574,704 | -1.57(-5.68%) |
Mar 18, 2008 | 27.08 | 27.73 | 26.81 | 27.68 | 25,874,218 | +1.12(+4.23%) |
Mar 17, 2008 | 26.63 | 27.30 | 26.53 | 26.56 | 29,823,506 | -0.50(-1.86%) |
Mar 14, 2008 | 27.84 | 27.95 | 26.72 | 27.06 | 39,565,920 | -0.70(-2.53%) |
Mar 13, 2008 | 27.25 | 27.95 | 26.89 | 27.77 | 25,844,144 | +0.34(+1.26%) |
Mar 12, 2008 | 27.95 | 28.11 | 27.29 | 27.42 | 33,656,824 | +0.23(+0.83%) |
Mar 11, 2008 | 27.28 | 27.54 | 26.12 | 27.20 | 42,275,348 | +0.17(+0.65%) |
Mar 10, 2008 | 27.66 | 27.77 | 26.92 | 27.02 | 23,982,652 | -0.74(-2.66%) |
Mar 07, 2008 | 27.74 | 28.07 | 27.25 | 27.76 | 25,242,252 | -0.13(-0.47%) |
Mar 06, 2008 | 28.50 | 28.63 | 27.79 | 27.89 | 19,799,498 | -0.74(-2.58%) |
Mar 05, 2008 | 28.47 | 29.05 | 28.26 | 28.63 | 21,876,716 | +0.20(+0.70%) |
Mar 04, 2008 | 28.21 | 28.50 | 27.83 | 28.43 | 29,523,772 | +0.06(+0.22%) |