Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.13 | 34.16 | 33.47 | 33.50 | 29,268,236 | -0.47(-1.38%) |
May 29, 2008 | 33.38 | 34.03 | 33.31 | 33.97 | 31,053,258 | +0.62(+1.86%) |
May 28, 2008 | 33.76 | 33.78 | 33.14 | 33.35 | 23,900,746 | -0.37(-1.08%) |
May 27, 2008 | 33.15 | 33.79 | 32.71 | 33.71 | 33,212,908 | +0.75(+2.28%) |
May 26, 2008 | 31.60 | 33.20 | 31.58 | 32.96 | 40,889,004 | +0.00(+0.00%) |
May 23, 2008 | 31.60 | 33.20 | 31.58 | 32.96 | 40,889,004 | +1.30(+4.12%) |
May 22, 2008 | 32.01 | 32.06 | 31.58 | 31.66 | 23,886,068 | -0.21(-0.67%) |
May 21, 2008 | 31.93 | 32.68 | 31.74 | 31.87 | 30,471,712 | +0.08(+0.26%) |
May 20, 2008 | 32.39 | 32.45 | 31.52 | 31.79 | 29,416,984 | -0.89(-2.72%) |
May 19, 2008 | 32.18 | 33.38 | 32.12 | 32.68 | 42,034,596 | +0.31(+0.96%) |
May 16, 2008 | 31.27 | 32.40 | 31.02 | 32.37 | 45,421,016 | +1.31(+4.22%) |
May 15, 2008 | 30.40 | 31.09 | 30.37 | 31.06 | 22,794,842 | +0.60(+1.97%) |
May 14, 2008 | 30.91 | 31.06 | 30.40 | 30.46 | 23,063,764 | -0.30(-0.99%) |
May 13, 2008 | 30.80 | 30.91 | 30.29 | 30.76 | 18,917,950 | -0.04(-0.13%) |
May 12, 2008 | 30.17 | 30.82 | 30.00 | 30.80 | 19,071,526 | +0.63(+2.08%) |
May 09, 2008 | 29.95 | 30.55 | 29.95 | 30.17 | 12,161,348 | -0.26(-0.86%) |
May 08, 2008 | 30.27 | 30.79 | 30.06 | 30.44 | 17,914,230 | +0.39(+1.29%) |
May 07, 2008 | 30.72 | 30.84 | 30.00 | 30.05 | 20,329,626 | -0.70(-2.27%) |
May 06, 2008 | 30.21 | 30.86 | 29.94 | 30.75 | 19,624,824 | +0.43(+1.41%) |
May 05, 2008 | 30.42 | 30.62 | 30.11 | 30.32 | 14,375,422 | -0.28(-0.90%) |
May 02, 2008 | 30.83 | 30.99 | 30.37 | 30.60 | 22,652,586 | -0.02(-0.07%) |
May 01, 2008 | 29.82 | 30.62 | 29.56 | 30.62 | 21,604,638 | +0.81(+2.71%) |
Apr 30, 2008 | 30.13 | 30.37 | 29.75 | 29.81 | 23,078,772 | -0.39(-1.30%) |
Apr 29, 2008 | 29.83 | 30.30 | 29.80 | 30.20 | 16,383,541 | +0.32(+1.09%) |
Apr 28, 2008 | 29.80 | 30.37 | 29.75 | 29.88 | 20,715,108 | +0.03(+0.12%) |
Apr 25, 2008 | 29.73 | 30.01 | 29.30 | 29.84 | 20,692,512 | +0.06(+0.19%) |
Apr 24, 2008 | 28.90 | 30.31 | 28.88 | 29.79 | 29,625,610 | +0.88(+3.03%) |
Apr 23, 2008 | 29.04 | 29.20 | 28.78 | 28.91 | 26,238,022 | +0.23(+0.82%) |
Apr 22, 2008 | 29.29 | 29.29 | 28.47 | 28.68 | 23,270,160 | -0.74(-2.51%) |
Apr 21, 2008 | 29.18 | 29.47 | 29.10 | 29.42 | 23,942,352 | +0.05(+0.16%) |
Apr 18, 2008 | 29.39 | 29.68 | 29.13 | 29.37 | 42,726,492 | +0.33(+1.14%) |
Apr 17, 2008 | 28.93 | 29.14 | 28.59 | 29.04 | 20,251,286 | -0.13(-0.45%) |
Apr 16, 2008 | 28.70 | 29.30 | 28.69 | 29.17 | 23,023,228 | +0.74(+2.60%) |
Apr 15, 2008 | 28.60 | 28.99 | 28.06 | 28.43 | 15,697,772 | -0.12(-0.41%) |
Apr 14, 2008 | 28.46 | 28.88 | 28.30 | 28.55 | 11,952,041 | -0.03(-0.10%) |
Apr 11, 2008 | 28.64 | 29.24 | 28.57 | 28.57 | 21,751,344 | -0.81(-2.77%) |
Apr 10, 2008 | 28.72 | 29.51 | 28.65 | 29.39 | 24,245,320 | +0.74(+2.58%) |
Apr 09, 2008 | 29.04 | 29.12 | 28.42 | 28.65 | 17,717,132 | -0.39(-1.35%) |
Apr 08, 2008 | 28.50 | 29.17 | 28.48 | 29.04 | 20,868,802 | +0.28(+0.98%) |
Apr 07, 2008 | 29.06 | 29.23 | 28.65 | 28.76 | 17,599,352 | -0.26(-0.90%) |
Apr 04, 2008 | 29.05 | 29.44 | 28.79 | 29.02 | 22,731,750 | +0.11(+0.38%) |
Apr 03, 2008 | 28.79 | 29.22 | 28.78 | 28.91 | 22,260,394 | -0.04(-0.14%) |
Apr 02, 2008 | 29.24 | 29.30 | 28.60 | 28.95 | 29,312,898 | -0.19(-0.64%) |
Apr 01, 2008 | 28.47 | 29.24 | 28.19 | 29.14 | 39,959,988 | +0.84(+2.98%) |
Mar 31, 2008 | 27.80 | 28.43 | 27.43 | 28.30 | 26,124,682 | +0.59(+2.14%) |
Mar 28, 2008 | 27.67 | 28.53 | 27.52 | 27.70 | 22,236,944 | +0.29(+1.06%) |
Mar 27, 2008 | 27.81 | 27.93 | 27.39 | 27.41 | 18,520,398 | -0.53(-1.90%) |
Mar 26, 2008 | 27.80 | 28.04 | 27.56 | 27.95 | 20,988,626 | -0.21(-0.76%) |
Mar 25, 2008 | 27.99 | 28.30 | 27.47 | 28.16 | 32,033,778 | +0.63(+2.28%) |
Mar 24, 2008 | 26.47 | 27.66 | 26.47 | 27.53 | 28,733,834 | +1.12(+4.23%) |
Mar 21, 2008 | 26.30 | 26.43 | 25.47 | 26.41 | 54,281,904 | +0.00(+0.00%) |
Mar 20, 2008 | 26.30 | 26.43 | 25.47 | 26.41 | 54,281,904 | +0.29(+1.11%) |
Mar 19, 2008 | 27.27 | 27.41 | 26.12 | 26.12 | 40,554,700 | -1.57(-5.68%) |
Mar 18, 2008 | 27.09 | 27.74 | 26.82 | 27.70 | 25,861,460 | +1.12(+4.23%) |
Mar 17, 2008 | 26.64 | 27.32 | 26.54 | 26.57 | 29,808,802 | -0.50(-1.86%) |
Mar 14, 2008 | 27.86 | 27.96 | 26.73 | 27.08 | 39,546,412 | -0.70(-2.53%) |
Mar 13, 2008 | 27.26 | 27.97 | 26.90 | 27.78 | 25,831,402 | +0.35(+1.26%) |
Mar 12, 2008 | 27.97 | 28.12 | 27.30 | 27.43 | 33,640,228 | +0.23(+0.83%) |
Mar 11, 2008 | 27.29 | 27.55 | 26.13 | 27.21 | 42,254,504 | +0.17(+0.65%) |
Mar 10, 2008 | 27.67 | 27.78 | 26.93 | 27.03 | 23,970,828 | -0.74(-2.66%) |
Mar 07, 2008 | 27.75 | 28.08 | 27.26 | 27.77 | 25,229,808 | -0.13(-0.47%) |
Mar 06, 2008 | 28.51 | 28.65 | 27.81 | 27.90 | 19,789,736 | -0.74(-2.58%) |
Mar 05, 2008 | 28.48 | 29.06 | 28.28 | 28.64 | 21,865,930 | +0.20(+0.70%) |
Mar 04, 2008 | 28.22 | 28.52 | 27.84 | 28.44 | 29,509,216 | +0.06(+0.22%) |