Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.44 | 34.59 | 34.28 | 34.37 | 9,070,901 | +0.03(+0.10%) |
May 29, 2008 | 33.73 | 34.59 | 33.66 | 34.34 | 23,904,148 | +0.47(+1.40%) |
May 28, 2008 | 33.91 | 33.91 | 33.34 | 33.86 | 16,336,437 | -0.05(-0.15%) |
May 27, 2008 | 33.55 | 33.94 | 33.03 | 33.91 | 27,001,872 | +0.13(+0.39%) |
May 26, 2008 | 34.24 | 34.31 | 33.56 | 33.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.24 | 34.31 | 33.56 | 33.78 | 29,854,624 | -0.89(-2.57%) |
May 22, 2008 | 34.73 | 34.78 | 34.38 | 34.67 | 19,035,874 | +0.32(+0.93%) |
May 21, 2008 | 35.29 | 35.45 | 34.26 | 34.35 | 30,430,112 | -0.06(-0.18%) |
May 20, 2008 | 34.94 | 35.01 | 34.42 | 34.42 | 27,492,126 | -1.48(-4.12%) |
May 19, 2008 | 35.84 | 36.37 | 35.78 | 35.90 | 29,440,556 | +0.05(+0.13%) |
May 16, 2008 | 35.72 | 35.94 | 35.59 | 35.85 | 15,260,245 | +0.12(+0.35%) |
May 15, 2008 | 35.28 | 35.74 | 35.19 | 35.72 | 18,058,674 | +0.49(+1.39%) |
May 14, 2008 | 35.16 | 35.64 | 35.08 | 35.23 | 15,729,036 | +0.25(+0.72%) |
May 13, 2008 | 35.02 | 35.05 | 34.57 | 34.98 | 19,003,438 | +0.49(+1.41%) |
May 12, 2008 | 34.44 | 34.50 | 33.90 | 34.50 | 29,024,826 | +0.17(+0.49%) |
May 09, 2008 | 34.37 | 34.61 | 34.17 | 34.33 | 12,535,274 | -0.89(-2.53%) |
May 08, 2008 | 35.02 | 35.31 | 34.71 | 35.22 | 23,683,338 | +0.52(+1.50%) |
May 07, 2008 | 35.73 | 35.85 | 34.57 | 34.70 | 40,510,992 | -2.17(-5.87%) |
May 06, 2008 | 36.23 | 37.09 | 35.95 | 36.86 | 23,417,980 | +0.25(+0.67%) |
May 05, 2008 | 36.86 | 36.95 | 36.39 | 36.62 | 19,903,772 | -0.34(-0.91%) |
May 02, 2008 | 37.09 | 37.26 | 36.69 | 36.95 | 21,620,690 | +0.33(+0.91%) |
May 01, 2008 | 35.87 | 36.78 | 35.64 | 36.62 | 33,430,338 | +0.76(+2.12%) |
Apr 30, 2008 | 36.04 | 36.31 | 35.68 | 35.86 | 30,880,102 | +0.30(+0.84%) |
Apr 29, 2008 | 35.81 | 35.88 | 35.34 | 35.56 | 18,626,402 | +0.02(+0.07%) |
Apr 28, 2008 | 35.67 | 36.00 | 35.53 | 35.54 | 23,193,124 | -0.19(-0.54%) |
Apr 25, 2008 | 35.97 | 36.01 | 35.29 | 35.73 | 25,024,292 | -0.49(-1.34%) |
Apr 24, 2008 | 36.23 | 36.76 | 35.21 | 36.21 | 40,047,764 | +0.15(+0.41%) |
Apr 23, 2008 | 34.86 | 36.34 | 34.80 | 36.07 | 62,813,584 | +2.49(+7.40%) |
Apr 22, 2008 | 33.93 | 34.12 | 33.21 | 33.58 | 27,225,832 | -0.16(-0.48%) |
Apr 21, 2008 | 33.09 | 33.85 | 32.93 | 33.74 | 22,464,000 | +0.47(+1.40%) |
Apr 18, 2008 | 33.28 | 33.41 | 32.91 | 33.28 | 24,073,416 | +0.54(+1.63%) |
Apr 17, 2008 | 32.88 | 33.03 | 32.63 | 32.74 | 37,775,356 | -0.58(-1.76%) |
Apr 16, 2008 | 32.43 | 33.46 | 32.40 | 33.33 | 41,040,296 | +1.12(+3.49%) |
Apr 15, 2008 | 32.21 | 32.28 | 31.79 | 32.20 | 22,093,318 | +0.49(+1.54%) |
Apr 14, 2008 | 31.97 | 32.07 | 31.62 | 31.72 | 28,420,366 | -0.56(-1.72%) |
Apr 11, 2008 | 32.63 | 33.11 | 32.11 | 32.27 | 42,885,272 | -0.62(-1.89%) |
Apr 10, 2008 | 32.26 | 32.96 | 32.08 | 32.89 | 39,582,412 | +1.07(+3.37%) |
Apr 09, 2008 | 32.60 | 32.63 | 31.81 | 31.82 | 45,503,420 | -1.16(-3.50%) |
Apr 08, 2008 | 33.15 | 33.42 | 32.93 | 32.98 | 34,355,796 | -0.90(-2.65%) |
Apr 07, 2008 | 33.85 | 34.22 | 33.45 | 33.87 | 36,005,788 | +0.77(+2.32%) |
Apr 04, 2008 | 33.16 | 33.82 | 32.77 | 33.11 | 44,885,824 | -0.33(-0.99%) |
Apr 03, 2008 | 32.72 | 33.57 | 32.36 | 33.44 | 44,622,076 | +1.33(+4.16%) |
Apr 02, 2008 | 32.59 | 32.69 | 31.98 | 32.10 | 38,317,208 | -0.69(-2.11%) |
Apr 01, 2008 | 31.16 | 32.90 | 31.12 | 32.79 | 53,624,072 | +2.28(+7.45%) |
Mar 31, 2008 | 30.44 | 30.86 | 30.26 | 30.52 | 19,548,350 | -0.39(-1.28%) |
Mar 28, 2008 | 30.82 | 31.16 | 30.58 | 30.91 | 32,270,686 | +0.99(+3.31%) |
Mar 27, 2008 | 30.30 | 30.64 | 29.80 | 29.92 | 37,278,692 | +0.26(+0.88%) |
Mar 26, 2008 | 30.04 | 30.19 | 29.56 | 29.66 | 34,632,348 | -0.75(-2.48%) |
Mar 25, 2008 | 29.71 | 30.45 | 29.45 | 30.42 | 42,832,200 | +1.43(+4.94%) |
Mar 24, 2008 | 28.36 | 29.68 | 28.36 | 28.99 | 40,636,136 | +0.29(+1.00%) |
Mar 21, 2008 | 27.54 | 28.89 | 27.06 | 28.70 | 46,543,268 | +0.00(+0.00%) |
Mar 20, 2008 | 27.54 | 28.89 | 27.06 | 28.70 | 46,537,512 | +0.77(+2.74%) |
Mar 19, 2008 | 29.25 | 29.64 | 27.84 | 27.93 | 49,921,172 | -2.10(-7.00%) |
Mar 18, 2008 | 28.95 | 30.15 | 28.89 | 30.04 | 49,417,512 | +1.44(+5.04%) |
Mar 17, 2008 | 27.81 | 28.96 | 27.66 | 28.59 | 43,277,636 | -0.51(-1.75%) |
Mar 14, 2008 | 30.57 | 30.64 | 28.92 | 29.10 | 74,156,952 | -1.77(-5.74%) |
Mar 13, 2008 | 30.00 | 31.42 | 29.97 | 30.88 | 47,372,500 | -0.77(-2.43%) |
Mar 12, 2008 | 32.15 | 32.78 | 31.45 | 31.65 | 38,610,052 | -1.43(-4.32%) |
Mar 11, 2008 | 32.03 | 33.12 | 31.51 | 33.07 | 49,384,496 | +2.94(+9.74%) |
Mar 10, 2008 | 31.05 | 31.11 | 29.97 | 30.14 | 44,157,540 | -0.59(-1.93%) |
Mar 07, 2008 | 30.71 | 31.57 | 30.37 | 30.73 | 39,403,528 | -0.10(-0.31%) |
Mar 06, 2008 | 32.14 | 32.23 | 30.78 | 30.83 | 37,339,444 | -1.49(-4.60%) |
Mar 05, 2008 | 31.93 | 32.50 | 31.64 | 32.31 | 27,303,174 | +0.60(+1.89%) |
Mar 04, 2008 | 31.88 | 32.26 | 31.18 | 31.71 | 50,630,032 | -1.36(-4.11%) |