Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.34 | 34.64 | 34.02 | 34.58 | 5,433,864 | +0.53(+1.56%) |
May 29, 2008 | 34.37 | 34.55 | 33.93 | 34.05 | 7,571,487 | -1.03(-2.94%) |
May 28, 2008 | 34.19 | 35.14 | 34.05 | 35.08 | 6,496,409 | +0.40(+1.15%) |
May 27, 2008 | 35.19 | 35.19 | 34.34 | 34.68 | 7,652,400 | -0.78(-2.20%) |
May 26, 2008 | 35.70 | 36.26 | 35.41 | 35.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.70 | 36.26 | 35.41 | 35.46 | 5,950,355 | -0.18(-0.51%) |
May 22, 2008 | 35.78 | 36.43 | 35.27 | 35.64 | 7,860,245 | -0.44(-1.23%) |
May 21, 2008 | 36.20 | 37.02 | 36.03 | 36.08 | 11,289,249 | -0.20(-0.56%) |
May 20, 2008 | 35.67 | 36.41 | 35.67 | 36.29 | 10,925,903 | +0.60(+1.67%) |
May 19, 2008 | 35.82 | 36.15 | 35.44 | 35.69 | 8,018,260 | +0.13(+0.37%) |
May 16, 2008 | 34.56 | 35.67 | 34.42 | 35.56 | 15,489,081 | +1.56(+4.60%) |
May 15, 2008 | 33.46 | 34.19 | 33.30 | 33.99 | 9,017,353 | +1.19(+3.61%) |
May 14, 2008 | 32.90 | 33.30 | 32.61 | 32.81 | 6,854,123 | +0.04(+0.13%) |
May 13, 2008 | 32.15 | 32.99 | 32.15 | 32.77 | 7,345,310 | -0.16(-0.49%) |
May 12, 2008 | 33.11 | 33.28 | 32.52 | 32.92 | 6,312,801 | -0.34(-1.03%) |
May 09, 2008 | 33.97 | 33.99 | 32.82 | 33.27 | 4,110,194 | -0.57(-1.70%) |
May 08, 2008 | 33.22 | 34.01 | 33.22 | 33.84 | 7,445,067 | +0.95(+2.87%) |
May 07, 2008 | 33.05 | 33.25 | 32.71 | 32.90 | 6,909,457 | -0.55(-1.63%) |
May 06, 2008 | 32.98 | 33.70 | 32.85 | 33.44 | 10,831,168 | +0.45(+1.37%) |
May 05, 2008 | 33.03 | 33.06 | 32.66 | 32.99 | 8,876,700 | +0.61(+1.89%) |
May 02, 2008 | 31.64 | 32.74 | 31.29 | 32.38 | 10,033,430 | +0.93(+2.96%) |
May 01, 2008 | 31.45 | 31.73 | 30.82 | 31.45 | 12,820,038 | -0.71(-2.22%) |
Apr 30, 2008 | 31.43 | 32.37 | 31.10 | 32.16 | 11,089,462 | +0.93(+2.98%) |
Apr 29, 2008 | 31.02 | 31.60 | 31.02 | 31.23 | 10,106,787 | -0.77(-2.41%) |
Apr 28, 2008 | 32.46 | 32.84 | 31.99 | 32.00 | 6,403,880 | -0.54(-1.65%) |
Apr 25, 2008 | 31.93 | 32.79 | 31.75 | 32.54 | 13,547,518 | +1.26(+4.02%) |
Apr 24, 2008 | 32.16 | 32.25 | 31.21 | 31.28 | 13,605,408 | -0.49(-1.56%) |
Apr 23, 2008 | 32.07 | 32.27 | 31.50 | 31.78 | 10,839,207 | -0.71(-2.17%) |
Apr 22, 2008 | 32.81 | 33.20 | 32.37 | 32.48 | 8,948,767 | -0.31(-0.95%) |
Apr 21, 2008 | 34.08 | 34.08 | 32.44 | 32.79 | 9,465,707 | -0.87(-2.57%) |
Apr 18, 2008 | 33.62 | 34.18 | 33.27 | 33.66 | 10,413,684 | -0.91(-2.63%) |
Apr 17, 2008 | 34.69 | 34.96 | 34.28 | 34.57 | 5,378,308 | -0.28(-0.81%) |
Apr 16, 2008 | 33.82 | 34.91 | 33.65 | 34.85 | 9,579,975 | +1.79(+5.41%) |
Apr 15, 2008 | 33.07 | 33.18 | 32.79 | 33.06 | 7,858,948 | +0.24(+0.73%) |
Apr 14, 2008 | 33.48 | 33.55 | 32.71 | 32.82 | 6,804,432 | -0.61(-1.83%) |
Apr 11, 2008 | 33.97 | 34.21 | 33.37 | 33.43 | 4,481,281 | -0.75(-2.19%) |
Apr 10, 2008 | 33.96 | 34.26 | 33.47 | 34.18 | 6,579,864 | +0.16(+0.47%) |
Apr 09, 2008 | 33.82 | 34.43 | 33.82 | 34.02 | 5,622,358 | +0.15(+0.45%) |
Apr 08, 2008 | 33.56 | 34.15 | 33.19 | 33.87 | 5,656,535 | +0.01(+0.04%) |
Apr 07, 2008 | 34.38 | 34.80 | 33.76 | 33.86 | 5,952,268 | -0.20(-0.60%) |
Apr 04, 2008 | 33.65 | 34.26 | 33.65 | 34.06 | 6,678,199 | +0.39(+1.17%) |
Apr 03, 2008 | 33.39 | 34.06 | 33.16 | 33.67 | 7,726,347 | +0.00(+0.00%) |
Apr 02, 2008 | 32.74 | 33.77 | 32.74 | 33.67 | 12,032,961 | +1.08(+3.30%) |
Apr 01, 2008 | 32.36 | 32.68 | 31.75 | 32.59 | 12,842,226 | -0.36(-1.10%) |
Mar 31, 2008 | 33.98 | 34.31 | 32.55 | 32.95 | 10,062,749 | -0.91(-2.69%) |
Mar 28, 2008 | 33.35 | 33.99 | 33.10 | 33.86 | 6,157,874 | -0.04(-0.13%) |
Mar 27, 2008 | 34.38 | 34.55 | 33.74 | 33.91 | 7,409,758 | -0.60(-1.75%) |
Mar 26, 2008 | 34.33 | 34.64 | 33.91 | 34.51 | 11,621,819 | +0.45(+1.32%) |
Mar 25, 2008 | 33.90 | 34.39 | 33.73 | 34.06 | 9,990,118 | +0.99(+2.99%) |
Mar 24, 2008 | 33.83 | 34.30 | 32.95 | 33.07 | 10,128,153 | -0.37(-1.11%) |
Mar 21, 2008 | 34.34 | 35.44 | 33.28 | 33.44 | 23,268,938 | +0.00(+0.00%) |
Mar 20, 2008 | 34.34 | 34.55 | 33.28 | 33.44 | 23,267,288 | -2.00(-5.64%) |
Mar 19, 2008 | 36.64 | 36.96 | 35.35 | 35.44 | 18,020,760 | -1.58(-4.26%) |
Mar 18, 2008 | 39.17 | 39.17 | 36.74 | 37.02 | 16,016,704 | -1.81(-4.66%) |
Mar 17, 2008 | 38.16 | 40.12 | 38.13 | 38.83 | 17,745,990 | -0.18(-0.47%) |
Mar 14, 2008 | 39.02 | 39.50 | 38.26 | 39.01 | 12,070,439 | -0.11(-0.28%) |
Mar 13, 2008 | 38.01 | 39.19 | 37.87 | 39.12 | 13,762,504 | +1.75(+4.67%) |
Mar 12, 2008 | 37.76 | 38.18 | 36.96 | 37.38 | 10,108,441 | -0.54(-1.42%) |
Mar 11, 2008 | 36.22 | 37.99 | 36.00 | 37.92 | 12,168,345 | +1.99(+5.55%) |
Mar 10, 2008 | 35.20 | 36.52 | 35.20 | 35.92 | 11,896,188 | -0.14(-0.38%) |
Mar 07, 2008 | 36.68 | 37.04 | 35.61 | 36.06 | 10,900,171 | -0.98(-2.65%) |
Mar 06, 2008 | 37.09 | 37.62 | 36.56 | 37.04 | 9,063,442 | -0.30(-0.80%) |
Mar 05, 2008 | 36.96 | 37.79 | 36.50 | 37.34 | 9,981,639 | +0.82(+2.25%) |
Mar 04, 2008 | 37.79 | 38.10 | 35.98 | 36.52 | 12,552,689 | -1.59(-4.16%) |