Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.59 | 35.73 | 35.11 | 35.29 | 4,047,278 | -0.13(-0.36%) |
May 29, 2008 | 34.96 | 35.77 | 34.83 | 35.41 | 3,635,674 | +0.52(+1.50%) |
May 28, 2008 | 34.86 | 35.03 | 34.36 | 34.89 | 5,151,034 | +0.07(+0.21%) |
May 27, 2008 | 34.27 | 35.16 | 34.27 | 34.82 | 3,448,748 | +0.63(+1.83%) |
May 26, 2008 | 34.49 | 34.62 | 34.16 | 34.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.49 | 34.62 | 34.16 | 34.19 | 4,953,849 | -0.50(-1.44%) |
May 22, 2008 | 33.96 | 35.03 | 33.86 | 34.69 | 6,419,547 | +0.47(+1.36%) |
May 21, 2008 | 34.87 | 35.48 | 34.19 | 34.22 | 8,150,567 | -0.73(-2.07%) |
May 20, 2008 | 35.40 | 35.76 | 34.77 | 34.95 | 6,029,149 | -0.63(-1.78%) |
May 19, 2008 | 35.66 | 36.65 | 35.43 | 35.58 | 6,406,128 | -0.06(-0.16%) |
May 16, 2008 | 36.69 | 36.69 | 35.49 | 35.64 | 6,550,976 | -0.92(-2.52%) |
May 15, 2008 | 35.67 | 36.59 | 35.46 | 36.56 | 6,806,916 | +0.75(+2.09%) |
May 14, 2008 | 35.09 | 35.98 | 34.71 | 35.81 | 10,012,622 | +1.10(+3.18%) |
May 13, 2008 | 35.93 | 36.78 | 34.62 | 34.71 | 12,127,518 | -1.88(-5.13%) |
May 12, 2008 | 35.28 | 36.62 | 34.78 | 36.58 | 5,804,459 | +1.20(+3.39%) |
May 09, 2008 | 35.42 | 36.07 | 35.21 | 35.38 | 2,793,486 | -0.25(-0.70%) |
May 08, 2008 | 36.13 | 36.13 | 35.39 | 35.63 | 10,295,877 | -0.62(-1.72%) |
May 07, 2008 | 37.27 | 37.32 | 36.12 | 36.26 | 9,933,239 | -0.94(-2.53%) |
May 06, 2008 | 35.66 | 37.34 | 35.36 | 37.20 | 6,455,259 | +1.02(+2.82%) |
May 05, 2008 | 36.68 | 36.94 | 35.90 | 36.18 | 6,116,737 | -0.81(-2.19%) |
May 02, 2008 | 37.31 | 38.19 | 36.58 | 36.99 | 6,425,977 | +0.11(+0.31%) |
May 01, 2008 | 35.36 | 37.15 | 34.51 | 36.87 | 7,859,078 | +1.53(+4.32%) |
Apr 30, 2008 | 35.45 | 36.21 | 35.14 | 35.35 | 8,707,991 | -0.30(-0.85%) |
Apr 29, 2008 | 35.36 | 35.98 | 35.15 | 35.65 | 6,968,815 | +0.08(+0.23%) |
Apr 28, 2008 | 35.28 | 35.77 | 35.07 | 35.57 | 8,678,958 | +0.32(+0.90%) |
Apr 25, 2008 | 34.06 | 35.29 | 33.97 | 35.25 | 9,778,910 | +1.28(+3.76%) |
Apr 24, 2008 | 32.34 | 34.20 | 32.34 | 33.97 | 12,209,614 | +1.31(+4.02%) |
Apr 23, 2008 | 32.17 | 32.88 | 31.85 | 32.66 | 11,602,253 | +0.48(+1.51%) |
Apr 22, 2008 | 32.82 | 33.08 | 32.15 | 32.17 | 10,603,804 | -0.57(-1.74%) |
Apr 21, 2008 | 33.34 | 33.91 | 32.70 | 32.74 | 12,500,943 | -0.84(-2.51%) |
Apr 18, 2008 | 35.11 | 35.67 | 33.55 | 33.58 | 13,926,195 | -0.87(-2.53%) |
Apr 17, 2008 | 33.74 | 34.58 | 33.14 | 34.45 | 13,721,647 | +0.54(+1.60%) |
Apr 16, 2008 | 33.92 | 33.97 | 32.45 | 33.91 | 27,892,878 | -0.01(-0.03%) |
Apr 15, 2008 | 38.49 | 39.18 | 33.62 | 33.92 | 45,826,128 | -3.74(-9.93%) |
Apr 14, 2008 | 38.51 | 39.12 | 37.64 | 37.66 | 7,367,704 | -1.21(-3.11%) |
Apr 11, 2008 | 38.55 | 39.90 | 38.42 | 38.87 | 5,407,307 | -0.23(-0.58%) |
Apr 10, 2008 | 38.99 | 39.81 | 38.59 | 39.09 | 5,832,635 | +0.00(+0.01%) |
Apr 09, 2008 | 40.06 | 40.61 | 38.93 | 39.09 | 9,034,375 | -1.03(-2.56%) |
Apr 08, 2008 | 40.38 | 40.72 | 39.80 | 40.12 | 6,807,057 | -0.47(-1.15%) |
Apr 07, 2008 | 41.55 | 41.80 | 40.40 | 40.58 | 8,091,592 | -0.40(-0.98%) |
Apr 04, 2008 | 41.02 | 41.65 | 40.05 | 40.98 | 8,488,670 | -0.26(-0.63%) |
Apr 03, 2008 | 40.79 | 41.55 | 40.55 | 41.24 | 5,819,471 | +0.36(+0.87%) |
Apr 02, 2008 | 40.89 | 41.66 | 40.37 | 40.89 | 8,565,233 | -0.69(-1.65%) |
Apr 01, 2008 | 39.26 | 41.64 | 39.26 | 41.57 | 8,424,550 | +2.87(+7.40%) |
Mar 31, 2008 | 38.59 | 39.32 | 37.86 | 38.71 | 8,026,913 | +0.18(+0.47%) |
Mar 28, 2008 | 39.63 | 40.05 | 38.43 | 38.53 | 6,146,344 | -0.89(-2.25%) |
Mar 27, 2008 | 39.56 | 40.69 | 39.20 | 39.41 | 7,950,999 | -0.08(-0.21%) |
Mar 26, 2008 | 40.37 | 40.64 | 39.45 | 39.50 | 9,042,667 | -1.70(-4.13%) |
Mar 25, 2008 | 40.06 | 41.40 | 39.54 | 41.20 | 6,780,520 | +0.77(+1.92%) |
Mar 24, 2008 | 40.98 | 41.75 | 40.31 | 40.42 | 10,668,316 | -0.47(-1.15%) |
Mar 21, 2008 | 38.50 | 40.98 | 38.45 | 40.89 | 11,185,762 | +0.00(+0.00%) |
Mar 20, 2008 | 38.50 | 40.98 | 38.45 | 40.89 | 11,185,762 | +2.44(+6.36%) |
Mar 19, 2008 | 40.58 | 40.63 | 38.21 | 38.45 | 8,839,232 | -1.37(-3.43%) |
Mar 18, 2008 | 37.66 | 39.81 | 37.24 | 39.81 | 13,095,158 | +3.21(+8.77%) |
Mar 17, 2008 | 34.32 | 37.05 | 34.17 | 36.60 | 16,154,535 | -0.69(-1.85%) |
Mar 14, 2008 | 39.18 | 39.20 | 36.47 | 37.30 | 12,212,418 | -1.54(-3.96%) |
Mar 13, 2008 | 37.45 | 39.14 | 36.53 | 38.83 | 8,976,041 | +0.88(+2.32%) |
Mar 12, 2008 | 38.02 | 39.20 | 37.77 | 37.95 | 6,357,713 | -0.25(-0.64%) |
Mar 11, 2008 | 36.78 | 38.31 | 36.41 | 38.20 | 12,253,008 | +2.56(+7.19%) |
Mar 10, 2008 | 37.32 | 37.76 | 35.60 | 35.63 | 11,855,287 | -1.72(-4.60%) |
Mar 07, 2008 | 36.95 | 38.21 | 36.40 | 37.35 | 8,605,396 | +0.10(+0.28%) |
Mar 06, 2008 | 38.20 | 38.28 | 37.21 | 37.25 | 8,159,045 | -1.16(-3.01%) |
Mar 05, 2008 | 38.46 | 39.22 | 37.80 | 38.41 | 7,540,593 | +0.14(+0.37%) |
Mar 04, 2008 | 37.79 | 38.53 | 37.29 | 38.27 | 9,967,989 | +0.20(+0.53%) |