Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.12 | 38.29 | 36.81 | 36.94 | 7,501,259 | -1.07(-2.80%) |
May 29, 2008 | 37.28 | 38.88 | 37.28 | 38.00 | 2,716,220 | +0.80(+2.16%) |
May 28, 2008 | 37.12 | 37.66 | 36.53 | 37.20 | 2,204,361 | -0.16(-0.43%) |
May 27, 2008 | 36.92 | 37.60 | 36.65 | 37.36 | 3,111,976 | +0.71(+1.95%) |
May 26, 2008 | 37.16 | 37.49 | 36.52 | 36.65 | 2,068,036 | +0.00(+0.00%) |
May 23, 2008 | 37.16 | 37.49 | 36.52 | 36.65 | 2,068,036 | -0.85(-2.26%) |
May 22, 2008 | 36.68 | 37.66 | 36.68 | 37.49 | 3,342,580 | +0.56(+1.52%) |
May 21, 2008 | 37.86 | 38.90 | 36.77 | 36.93 | 3,960,434 | -1.41(-3.68%) |
May 20, 2008 | 39.26 | 39.53 | 38.07 | 38.34 | 5,138,945 | -1.12(-2.83%) |
May 19, 2008 | 39.69 | 40.52 | 39.29 | 39.46 | 2,896,406 | -0.11(-0.29%) |
May 16, 2008 | 40.46 | 40.62 | 39.14 | 39.57 | 3,609,146 | -0.96(-2.38%) |
May 15, 2008 | 39.68 | 40.54 | 39.36 | 40.54 | 2,541,305 | +1.07(+2.70%) |
May 14, 2008 | 40.17 | 40.50 | 39.25 | 39.47 | 3,323,523 | -0.19(-0.48%) |
May 13, 2008 | 40.20 | 40.34 | 39.20 | 39.66 | 3,180,521 | -0.43(-1.08%) |
May 12, 2008 | 39.06 | 40.26 | 38.74 | 40.10 | 2,613,996 | +1.53(+3.97%) |
May 09, 2008 | 37.69 | 38.96 | 37.69 | 38.57 | 3,023,532 | +0.28(+0.73%) |
May 08, 2008 | 38.67 | 38.98 | 37.77 | 38.28 | 2,908,019 | -0.10(-0.27%) |
May 07, 2008 | 39.99 | 40.04 | 38.28 | 38.39 | 3,862,558 | -1.86(-4.63%) |
May 06, 2008 | 39.13 | 40.31 | 38.61 | 40.25 | 2,685,520 | +0.99(+2.53%) |
May 05, 2008 | 39.49 | 39.83 | 38.95 | 39.25 | 1,904,715 | -0.07(-0.18%) |
May 02, 2008 | 39.66 | 40.18 | 38.97 | 39.32 | 3,715,121 | -0.06(-0.16%) |
May 01, 2008 | 37.34 | 39.60 | 36.98 | 39.39 | 4,614,712 | +2.04(+5.46%) |
Apr 30, 2008 | 36.93 | 38.36 | 36.84 | 37.35 | 4,572,863 | -0.61(-1.61%) |
Apr 29, 2008 | 38.23 | 38.58 | 37.63 | 37.96 | 3,292,298 | -0.66(-1.72%) |
Apr 28, 2008 | 38.12 | 39.04 | 37.46 | 38.62 | 4,000,647 | +0.64(+1.68%) |
Apr 25, 2008 | 38.27 | 38.30 | 37.33 | 37.98 | 6,096,862 | -0.43(-1.13%) |
Apr 24, 2008 | 34.57 | 38.95 | 34.57 | 38.42 | 10,444,883 | +4.06(+11.80%) |
Apr 23, 2008 | 34.03 | 34.63 | 33.37 | 34.36 | 3,858,224 | +0.53(+1.56%) |
Apr 22, 2008 | 33.84 | 34.27 | 33.53 | 33.83 | 3,311,932 | -0.44(-1.28%) |
Apr 21, 2008 | 34.29 | 34.66 | 33.88 | 34.27 | 2,344,618 | -0.42(-1.21%) |
Apr 18, 2008 | 35.18 | 35.82 | 34.56 | 34.69 | 2,954,311 | +0.41(+1.21%) |
Apr 17, 2008 | 33.44 | 34.44 | 32.91 | 34.28 | 2,901,364 | +0.81(+2.42%) |
Apr 16, 2008 | 32.86 | 33.80 | 32.67 | 33.47 | 3,152,602 | +0.95(+2.92%) |
Apr 15, 2008 | 32.42 | 32.80 | 32.12 | 32.52 | 2,981,931 | +0.36(+1.13%) |
Apr 14, 2008 | 32.54 | 32.97 | 31.86 | 32.16 | 3,938,231 | -0.59(-1.79%) |
Apr 11, 2008 | 33.70 | 33.97 | 32.74 | 32.74 | 3,324,401 | -1.07(-3.17%) |
Apr 10, 2008 | 33.84 | 34.35 | 33.29 | 33.81 | 3,073,250 | +0.11(+0.34%) |
Apr 09, 2008 | 34.80 | 35.31 | 33.63 | 33.70 | 3,164,076 | -1.10(-3.15%) |
Apr 08, 2008 | 34.35 | 35.11 | 34.23 | 34.80 | 2,308,423 | -0.21(-0.60%) |
Apr 07, 2008 | 35.41 | 35.58 | 34.55 | 35.01 | 2,308,053 | +0.36(+1.03%) |
Apr 04, 2008 | 35.23 | 35.35 | 34.34 | 34.65 | 2,141,007 | -0.26(-0.75%) |
Apr 03, 2008 | 34.76 | 35.34 | 34.20 | 34.91 | 2,446,270 | -0.11(-0.31%) |
Apr 02, 2008 | 34.25 | 35.65 | 34.21 | 35.02 | 4,596,012 | +0.34(+0.97%) |
Apr 01, 2008 | 33.07 | 34.69 | 32.40 | 34.68 | 5,718,147 | +2.79(+8.76%) |
Mar 31, 2008 | 31.21 | 32.38 | 30.62 | 31.89 | 4,263,521 | +0.70(+2.23%) |
Mar 28, 2008 | 31.31 | 32.53 | 31.18 | 31.19 | 3,123,595 | -0.86(-2.69%) |
Mar 27, 2008 | 32.75 | 33.10 | 31.82 | 32.05 | 4,843,166 | -0.82(-2.50%) |
Mar 26, 2008 | 33.90 | 34.19 | 32.84 | 32.88 | 5,010,797 | -1.16(-3.41%) |
Mar 25, 2008 | 32.69 | 34.44 | 32.69 | 34.04 | 3,905,706 | +0.78(+2.34%) |
Mar 24, 2008 | 32.55 | 34.16 | 32.36 | 33.26 | 4,539,067 | +0.97(+3.00%) |
Mar 21, 2008 | 30.91 | 32.32 | 30.41 | 32.29 | 5,272,385 | +0.00(+0.00%) |
Mar 20, 2008 | 30.91 | 32.32 | 30.41 | 32.29 | 5,272,385 | +1.56(+5.09%) |
Mar 19, 2008 | 31.51 | 32.14 | 30.62 | 30.73 | 5,431,048 | -0.61(-1.93%) |
Mar 18, 2008 | 30.31 | 31.43 | 30.13 | 31.33 | 7,143,449 | +1.97(+6.71%) |
Mar 17, 2008 | 28.23 | 29.82 | 27.42 | 29.36 | 9,795,468 | -0.16(-0.54%) |
Mar 14, 2008 | 30.81 | 31.05 | 28.67 | 29.52 | 4,415,250 | -0.82(-2.69%) |
Mar 13, 2008 | 29.95 | 30.73 | 28.46 | 30.34 | 7,855,321 | -0.48(-1.55%) |
Mar 12, 2008 | 31.66 | 32.09 | 30.72 | 30.82 | 4,322,261 | -1.03(-3.22%) |
Mar 11, 2008 | 29.82 | 31.85 | 29.55 | 31.84 | 8,093,946 | +3.13(+10.91%) |
Mar 10, 2008 | 29.89 | 30.37 | 28.71 | 28.71 | 6,989,934 | -1.49(-4.92%) |
Mar 07, 2008 | 30.03 | 30.99 | 29.57 | 30.20 | 4,566,320 | -0.13(-0.42%) |
Mar 06, 2008 | 31.26 | 31.29 | 30.29 | 30.33 | 5,711,995 | -0.98(-3.12%) |
Mar 05, 2008 | 31.76 | 32.49 | 31.05 | 31.30 | 5,679,218 | -0.42(-1.33%) |
Mar 04, 2008 | 31.58 | 32.21 | 31.01 | 31.72 | 4,483,690 | -0.15(-0.48%) |