Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.21 | 36.31 | 35.81 | 35.88 | 9,521,949 | -0.26(-0.73%) |
May 29, 2008 | 35.19 | 36.34 | 35.07 | 36.14 | 13,559,739 | +0.96(+2.73%) |
May 28, 2008 | 35.04 | 35.47 | 34.85 | 35.18 | 17,396,848 | +0.11(+0.33%) |
May 27, 2008 | 34.95 | 35.86 | 34.74 | 35.07 | 13,878,852 | +0.07(+0.21%) |
May 26, 2008 | 35.60 | 35.60 | 34.72 | 34.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.60 | 35.60 | 34.72 | 34.99 | 10,936,435 | -0.65(-1.83%) |
May 22, 2008 | 35.53 | 35.97 | 35.16 | 35.65 | 11,579,212 | +0.09(+0.26%) |
May 21, 2008 | 36.47 | 36.63 | 35.47 | 35.55 | 12,624,614 | -0.95(-2.62%) |
May 20, 2008 | 36.71 | 37.39 | 36.36 | 36.51 | 20,372,960 | -0.42(-1.15%) |
May 19, 2008 | 36.47 | 37.47 | 36.43 | 36.93 | 14,148,338 | +0.03(+0.07%) |
May 16, 2008 | 36.97 | 37.02 | 36.59 | 36.90 | 15,324,087 | -0.15(-0.40%) |
May 15, 2008 | 36.16 | 37.08 | 35.80 | 37.05 | 12,935,122 | +0.84(+2.32%) |
May 14, 2008 | 36.12 | 36.49 | 35.81 | 36.21 | 9,634,558 | +0.40(+1.13%) |
May 13, 2008 | 35.95 | 36.16 | 35.51 | 35.81 | 7,772,241 | -0.15(-0.43%) |
May 12, 2008 | 35.22 | 36.04 | 35.22 | 35.96 | 11,269,915 | +0.83(+2.37%) |
May 09, 2008 | 35.13 | 35.53 | 34.84 | 35.13 | 9,804,378 | -0.07(-0.19%) |
May 08, 2008 | 36.00 | 36.08 | 34.53 | 35.19 | 22,746,218 | -0.74(-2.06%) |
May 07, 2008 | 35.75 | 36.51 | 35.69 | 35.93 | 15,886,571 | +0.00(+0.00%) |
May 06, 2008 | 35.81 | 36.07 | 35.49 | 35.93 | 12,425,987 | +0.17(+0.47%) |
May 05, 2008 | 36.14 | 36.39 | 35.71 | 35.77 | 14,494,277 | -0.48(-1.34%) |
May 02, 2008 | 36.75 | 36.98 | 36.25 | 36.25 | 13,185,164 | -0.22(-0.61%) |
May 01, 2008 | 35.61 | 36.86 | 35.42 | 36.47 | 14,968,765 | +0.75(+2.09%) |
Apr 30, 2008 | 36.32 | 36.57 | 35.52 | 35.73 | 13,853,390 | -0.65(-1.79%) |
Apr 29, 2008 | 36.27 | 36.63 | 36.06 | 36.38 | 13,967,923 | +0.11(+0.30%) |
Apr 28, 2008 | 36.64 | 36.64 | 36.02 | 36.27 | 9,336,547 | -0.03(-0.07%) |
Apr 25, 2008 | 35.67 | 36.36 | 35.55 | 36.30 | 16,876,060 | +0.73(+2.04%) |
Apr 24, 2008 | 35.20 | 36.28 | 35.20 | 35.57 | 17,427,416 | +0.40(+1.15%) |
Apr 23, 2008 | 35.39 | 35.50 | 34.83 | 35.17 | 22,957,720 | -0.22(-0.63%) |
Apr 22, 2008 | 36.39 | 36.43 | 35.08 | 35.39 | 19,238,392 | -1.29(-3.52%) |
Apr 21, 2008 | 36.65 | 36.81 | 36.33 | 36.68 | 12,209,322 | -0.03(-0.09%) |
Apr 18, 2008 | 36.26 | 37.05 | 36.26 | 36.71 | 14,113,324 | +0.80(+2.23%) |
Apr 17, 2008 | 35.86 | 36.10 | 35.56 | 35.91 | 8,084,157 | -0.15(-0.41%) |
Apr 16, 2008 | 35.59 | 36.09 | 35.40 | 36.06 | 9,645,875 | +0.73(+2.07%) |
Apr 15, 2008 | 35.15 | 35.37 | 34.78 | 35.33 | 11,954,922 | +0.39(+1.12%) |
Apr 14, 2008 | 34.99 | 35.17 | 34.83 | 34.94 | 8,367,700 | -0.01(-0.02%) |
Apr 11, 2008 | 35.25 | 35.61 | 34.78 | 34.95 | 12,623,656 | -0.80(-2.24%) |
Apr 10, 2008 | 35.28 | 36.11 | 34.99 | 35.75 | 17,217,802 | +0.55(+1.57%) |
Apr 09, 2008 | 35.71 | 35.83 | 34.83 | 35.19 | 12,186,296 | -0.62(-1.73%) |
Apr 08, 2008 | 35.30 | 35.94 | 34.91 | 35.81 | 11,082,698 | +0.33(+0.93%) |
Apr 07, 2008 | 35.75 | 35.79 | 35.30 | 35.48 | 8,933,803 | +0.07(+0.19%) |
Apr 04, 2008 | 35.34 | 35.91 | 35.28 | 35.42 | 10,413,568 | -0.39(-1.09%) |
Apr 03, 2008 | 35.79 | 35.93 | 35.30 | 35.81 | 8,409,245 | -0.13(-0.37%) |
Apr 02, 2008 | 35.79 | 36.41 | 35.52 | 35.94 | 17,175,312 | +0.12(+0.35%) |
Apr 01, 2008 | 34.33 | 35.92 | 34.33 | 35.82 | 16,226,687 | +1.74(+5.10%) |
Mar 31, 2008 | 33.46 | 34.33 | 33.10 | 34.08 | 18,546,466 | +0.67(+1.99%) |
Mar 28, 2008 | 33.66 | 33.97 | 33.28 | 33.41 | 19,883,870 | -0.87(-2.53%) |
Mar 27, 2008 | 35.32 | 35.51 | 34.14 | 34.28 | 17,931,836 | -0.98(-2.77%) |
Mar 26, 2008 | 35.69 | 35.87 | 34.91 | 35.26 | 17,867,294 | -0.68(-1.89%) |
Mar 25, 2008 | 36.03 | 36.21 | 35.64 | 35.93 | 13,169,617 | -0.13(-0.37%) |
Mar 24, 2008 | 35.20 | 36.34 | 35.02 | 36.07 | 12,508,521 | +0.87(+2.46%) |
Mar 21, 2008 | 33.76 | 35.43 | 33.72 | 35.20 | 17,036,318 | +0.00(+0.00%) |
Mar 20, 2008 | 33.76 | 35.43 | 33.72 | 35.20 | 17,036,318 | +1.49(+4.41%) |
Mar 19, 2008 | 34.52 | 35.11 | 33.65 | 33.72 | 19,284,940 | -0.57(-1.67%) |
Mar 18, 2008 | 33.17 | 34.41 | 33.12 | 34.29 | 19,779,790 | +1.67(+5.13%) |
Mar 17, 2008 | 32.75 | 33.39 | 32.08 | 32.61 | 22,968,776 | -0.89(-2.67%) |
Mar 14, 2008 | 34.31 | 34.46 | 33.00 | 33.51 | 17,249,022 | -0.49(-1.44%) |
Mar 13, 2008 | 34.12 | 34.29 | 33.29 | 34.00 | 25,944,090 | -0.36(-1.04%) |
Mar 12, 2008 | 34.69 | 35.17 | 34.25 | 34.35 | 16,744,524 | -0.33(-0.95%) |
Mar 11, 2008 | 35.15 | 35.27 | 33.62 | 34.68 | 28,794,532 | +0.24(+0.68%) |
Mar 10, 2008 | 35.07 | 35.30 | 34.37 | 34.45 | 13,291,532 | -0.52(-1.48%) |
Mar 07, 2008 | 34.89 | 35.74 | 34.74 | 34.97 | 15,604,377 | -0.18(-0.52%) |
Mar 06, 2008 | 35.40 | 35.77 | 34.96 | 35.15 | 15,312,310 | -0.36(-1.00%) |
Mar 05, 2008 | 35.64 | 36.04 | 35.17 | 35.50 | 18,449,952 | -0.17(-0.49%) |
Mar 04, 2008 | 35.18 | 35.81 | 35.07 | 35.68 | 12,072,215 | +0.10(+0.28%) |