Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.79 | 36.99 | 36.65 | 36.70 | 41,138,936 | +0.13(+0.34%) |
May 29, 2008 | 36.52 | 36.99 | 36.36 | 36.57 | 49,518,404 | +0.08(+0.22%) |
May 28, 2008 | 36.12 | 36.49 | 35.79 | 36.49 | 42,710,132 | +0.49(+1.35%) |
May 27, 2008 | 35.95 | 36.10 | 35.64 | 36.00 | 48,385,060 | -0.06(-0.16%) |
May 26, 2008 | 36.39 | 36.47 | 35.91 | 36.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.39 | 36.47 | 35.91 | 36.06 | 43,681,792 | -0.64(-1.74%) |
May 22, 2008 | 36.79 | 36.85 | 36.46 | 36.70 | 36,147,192 | +0.11(+0.29%) |
May 21, 2008 | 37.13 | 37.39 | 36.47 | 36.60 | 65,346,220 | -0.38(-1.02%) |
May 20, 2008 | 37.09 | 37.11 | 36.76 | 36.97 | 61,806,680 | -0.65(-1.73%) |
May 19, 2008 | 37.63 | 38.19 | 37.54 | 37.62 | 62,432,980 | +0.01(+0.02%) |
May 16, 2008 | 37.34 | 37.64 | 37.20 | 37.62 | 41,405,316 | +0.47(+1.27%) |
May 15, 2008 | 36.58 | 37.17 | 36.48 | 37.14 | 57,694,988 | +0.77(+2.13%) |
May 14, 2008 | 36.56 | 36.74 | 36.30 | 36.37 | 38,319,588 | +0.09(+0.24%) |
May 13, 2008 | 36.20 | 36.36 | 35.96 | 36.28 | 34,337,028 | +0.17(+0.48%) |
May 12, 2008 | 35.71 | 36.13 | 35.44 | 36.11 | 43,828,776 | +0.46(+1.29%) |
May 09, 2008 | 35.62 | 35.77 | 35.44 | 35.65 | 27,918,844 | -0.29(-0.82%) |
May 08, 2008 | 35.76 | 36.09 | 35.68 | 35.95 | 47,166,000 | +0.37(+1.03%) |
May 07, 2008 | 36.38 | 36.47 | 35.51 | 35.58 | 71,808,960 | -1.09(-2.98%) |
May 06, 2008 | 36.14 | 36.76 | 35.97 | 36.67 | 49,487,060 | +0.41(+1.12%) |
May 05, 2008 | 36.26 | 36.42 | 36.07 | 36.27 | 31,242,602 | -0.03(-0.07%) |
May 02, 2008 | 36.40 | 36.45 | 36.02 | 36.29 | 49,614,492 | +0.34(+0.96%) |
May 01, 2008 | 35.56 | 36.02 | 35.35 | 35.95 | 49,944,576 | +0.38(+1.06%) |
Apr 30, 2008 | 35.07 | 35.68 | 34.97 | 35.57 | 77,974,336 | +0.72(+2.06%) |
Apr 29, 2008 | 35.39 | 35.39 | 34.82 | 34.85 | 59,254,156 | -0.63(-1.77%) |
Apr 28, 2008 | 35.67 | 35.76 | 35.42 | 35.48 | 38,586,580 | -0.07(-0.19%) |
Apr 25, 2008 | 35.58 | 35.61 | 35.03 | 35.55 | 50,067,832 | +0.26(+0.74%) |
Apr 24, 2008 | 35.63 | 35.76 | 35.00 | 35.29 | 52,635,444 | -0.34(-0.95%) |
Apr 23, 2008 | 35.61 | 35.77 | 35.31 | 35.63 | 52,291,844 | +0.39(+1.09%) |
Apr 22, 2008 | 35.45 | 35.51 | 34.98 | 35.24 | 63,181,248 | -0.33(-0.93%) |
Apr 21, 2008 | 35.22 | 35.62 | 34.44 | 35.57 | 53,913,048 | +0.18(+0.51%) |
Apr 18, 2008 | 35.35 | 35.58 | 35.08 | 35.39 | 59,347,708 | +0.53(+1.51%) |
Apr 17, 2008 | 34.78 | 35.02 | 34.60 | 34.86 | 48,715,420 | -0.25(-0.73%) |
Apr 16, 2008 | 34.52 | 35.31 | 34.51 | 35.12 | 71,954,872 | +1.01(+2.96%) |
Apr 15, 2008 | 34.09 | 34.18 | 33.80 | 34.11 | 47,534,400 | +0.40(+1.17%) |
Apr 14, 2008 | 33.66 | 34.00 | 33.47 | 33.72 | 59,813,956 | -0.08(-0.24%) |
Apr 11, 2008 | 34.01 | 34.20 | 33.63 | 33.80 | 62,500,668 | -0.56(-1.63%) |
Apr 10, 2008 | 34.12 | 34.50 | 33.82 | 34.36 | 53,394,480 | +0.49(+1.43%) |
Apr 09, 2008 | 34.29 | 34.41 | 33.73 | 33.87 | 53,125,892 | -0.53(-1.55%) |
Apr 08, 2008 | 34.31 | 34.58 | 34.17 | 34.41 | 51,829,748 | -0.19(-0.55%) |
Apr 07, 2008 | 34.74 | 35.06 | 34.38 | 34.60 | 67,256,592 | +0.45(+1.33%) |
Apr 04, 2008 | 34.11 | 34.59 | 33.89 | 34.14 | 66,501,228 | -0.14(-0.40%) |
Apr 03, 2008 | 33.75 | 34.50 | 33.65 | 34.28 | 67,872,712 | +0.41(+1.21%) |
Apr 02, 2008 | 33.84 | 34.12 | 33.47 | 33.87 | 66,777,164 | +0.03(+0.08%) |
Apr 01, 2008 | 32.96 | 33.87 | 32.88 | 33.84 | 81,528,416 | +1.25(+3.84%) |
Mar 31, 2008 | 32.46 | 32.63 | 32.30 | 32.59 | 70,584,424 | +0.19(+0.59%) |
Mar 28, 2008 | 32.42 | 32.80 | 32.28 | 32.40 | 57,892,992 | -0.06(-0.18%) |
Mar 27, 2008 | 32.93 | 32.95 | 32.41 | 32.46 | 62,739,444 | -0.16(-0.48%) |
Mar 26, 2008 | 32.72 | 32.76 | 32.30 | 32.62 | 63,275,112 | -0.27(-0.81%) |
Mar 25, 2008 | 32.42 | 32.94 | 32.42 | 32.88 | 68,287,800 | +0.50(+1.54%) |
Mar 24, 2008 | 31.62 | 32.63 | 31.46 | 32.39 | 87,017,472 | +1.20(+3.83%) |
Mar 21, 2008 | 30.65 | 31.28 | 30.26 | 31.19 | 114,697,232 | +0.00(+0.00%) |
Mar 20, 2008 | 30.65 | 31.28 | 30.26 | 31.19 | 114,695,992 | +0.52(+1.69%) |
Mar 19, 2008 | 32.27 | 32.48 | 30.63 | 30.67 | 135,084,304 | -1.96(-6.01%) |
Mar 18, 2008 | 31.66 | 32.69 | 31.59 | 32.63 | 112,773,832 | +1.61(+5.20%) |
Mar 17, 2008 | 30.62 | 31.29 | 30.28 | 31.02 | 144,217,184 | -0.88(-2.77%) |
Mar 14, 2008 | 32.96 | 33.05 | 31.55 | 31.90 | 130,350,984 | -1.07(-3.25%) |
Mar 13, 2008 | 32.33 | 33.31 | 32.08 | 32.98 | 116,961,152 | -0.30(-0.91%) |
Mar 12, 2008 | 33.54 | 33.96 | 33.18 | 33.28 | 81,572,328 | -0.63(-1.85%) |
Mar 11, 2008 | 33.12 | 33.93 | 32.58 | 33.91 | 137,702,848 | +2.14(+6.73%) |
Mar 10, 2008 | 32.57 | 32.57 | 31.46 | 31.77 | 97,134,960 | -0.57(-1.76%) |
Mar 07, 2008 | 32.49 | 33.11 | 32.12 | 32.34 | 97,318,864 | -0.45(-1.38%) |
Mar 06, 2008 | 33.76 | 33.87 | 32.75 | 32.79 | 79,041,736 | -1.16(-3.43%) |
Mar 05, 2008 | 33.64 | 34.10 | 33.40 | 33.96 | 87,380,592 | +0.70(+2.10%) |
Mar 04, 2008 | 33.48 | 33.79 | 32.64 | 33.26 | 131,172,544 | -0.79(-2.32%) |