Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.95 | 38.59 | 37.89 | 38.35 | 6,209,288 | +0.43(+1.15%) |
May 29, 2008 | 38.19 | 38.62 | 37.47 | 37.91 | 3,966,318 | -0.27(-0.71%) |
May 28, 2008 | 37.68 | 38.18 | 37.56 | 38.18 | 4,440,830 | +0.76(+2.04%) |
May 27, 2008 | 36.91 | 37.54 | 36.91 | 37.42 | 3,540,774 | +0.45(+1.23%) |
May 26, 2008 | 37.31 | 37.31 | 36.68 | 36.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.31 | 37.31 | 36.68 | 36.96 | 3,874,712 | -0.38(-1.02%) |
May 22, 2008 | 37.51 | 37.76 | 37.08 | 37.35 | 4,722,679 | -0.18(-0.49%) |
May 21, 2008 | 37.87 | 38.56 | 37.39 | 37.53 | 6,355,908 | -0.20(-0.52%) |
May 20, 2008 | 37.93 | 38.14 | 37.58 | 37.73 | 6,175,352 | -0.30(-0.80%) |
May 19, 2008 | 37.93 | 38.70 | 37.83 | 38.03 | 6,413,270 | +0.19(+0.51%) |
May 16, 2008 | 37.78 | 37.96 | 37.47 | 37.84 | 4,493,096 | +0.16(+0.44%) |
May 15, 2008 | 37.44 | 37.79 | 37.12 | 37.68 | 3,655,989 | +0.28(+0.76%) |
May 14, 2008 | 37.39 | 37.85 | 37.06 | 37.39 | 6,031,582 | +0.24(+0.64%) |
May 13, 2008 | 37.72 | 37.76 | 37.05 | 37.16 | 6,623,276 | +0.11(+0.30%) |
May 12, 2008 | 35.88 | 37.16 | 35.86 | 37.04 | 6,517,045 | +1.33(+3.73%) |
May 09, 2008 | 35.59 | 35.91 | 34.86 | 35.71 | 3,422,474 | -0.32(-0.90%) |
May 08, 2008 | 36.36 | 36.52 | 35.87 | 36.03 | 6,786,992 | -0.12(-0.33%) |
May 07, 2008 | 37.04 | 37.37 | 36.05 | 36.15 | 6,427,800 | -0.80(-2.16%) |
May 06, 2008 | 36.13 | 37.10 | 35.83 | 36.95 | 8,250,401 | +1.74(+4.94%) |
May 05, 2008 | 35.41 | 35.43 | 34.91 | 35.21 | 3,211,145 | -0.23(-0.65%) |
May 02, 2008 | 35.16 | 35.82 | 35.16 | 35.44 | 4,809,188 | +0.33(+0.94%) |
May 01, 2008 | 34.57 | 35.18 | 34.22 | 35.11 | 4,705,582 | +0.67(+1.93%) |
Apr 30, 2008 | 35.24 | 35.24 | 34.38 | 34.45 | 6,922,529 | -0.56(-1.60%) |
Apr 29, 2008 | 35.05 | 35.30 | 34.75 | 35.01 | 4,543,134 | +0.01(+0.02%) |
Apr 28, 2008 | 35.33 | 35.56 | 34.95 | 35.00 | 4,721,160 | -0.42(-1.19%) |
Apr 25, 2008 | 35.53 | 35.59 | 34.91 | 35.42 | 2,529,555 | +0.09(+0.26%) |
Apr 24, 2008 | 35.22 | 35.57 | 34.72 | 35.33 | 4,177,918 | +0.22(+0.64%) |
Apr 23, 2008 | 35.03 | 35.59 | 34.88 | 35.11 | 3,670,222 | +0.27(+0.78%) |
Apr 22, 2008 | 34.63 | 35.07 | 34.53 | 34.84 | 4,703,074 | -0.01(-0.02%) |
Apr 21, 2008 | 34.94 | 35.05 | 34.58 | 34.84 | 4,809,413 | -0.22(-0.64%) |
Apr 18, 2008 | 34.93 | 35.11 | 34.53 | 35.07 | 8,044,306 | +0.53(+1.55%) |
Apr 17, 2008 | 34.92 | 35.10 | 34.49 | 34.53 | 4,243,570 | -0.56(-1.60%) |
Apr 16, 2008 | 34.03 | 35.26 | 33.99 | 35.09 | 6,560,797 | +1.26(+3.72%) |
Apr 15, 2008 | 33.34 | 34.00 | 33.26 | 33.83 | 4,928,026 | +0.64(+1.93%) |
Apr 14, 2008 | 33.13 | 33.44 | 32.65 | 33.19 | 4,575,738 | +0.11(+0.34%) |
Apr 11, 2008 | 33.65 | 33.65 | 32.82 | 33.08 | 8,604,894 | -0.90(-2.66%) |
Apr 10, 2008 | 34.14 | 34.37 | 33.73 | 33.98 | 7,910,363 | -0.18(-0.52%) |
Apr 09, 2008 | 34.29 | 34.57 | 33.91 | 34.16 | 3,767,982 | -0.18(-0.52%) |
Apr 08, 2008 | 34.59 | 34.73 | 34.09 | 34.34 | 6,568,270 | -0.85(-2.42%) |
Apr 07, 2008 | 35.56 | 35.64 | 34.95 | 35.19 | 5,239,023 | -0.29(-0.82%) |
Apr 04, 2008 | 35.19 | 35.67 | 34.79 | 35.48 | 5,018,843 | +0.28(+0.79%) |
Apr 03, 2008 | 35.20 | 35.47 | 34.88 | 35.20 | 3,844,668 | -0.14(-0.39%) |
Apr 02, 2008 | 35.34 | 35.86 | 35.12 | 35.34 | 5,637,387 | +0.10(+0.28%) |
Apr 01, 2008 | 34.22 | 35.30 | 34.20 | 35.24 | 6,554,174 | +1.32(+3.91%) |
Mar 31, 2008 | 33.79 | 34.13 | 33.44 | 33.92 | 3,447,478 | +0.18(+0.55%) |
Mar 28, 2008 | 33.96 | 34.28 | 33.66 | 33.73 | 3,820,172 | +0.01(+0.02%) |
Mar 27, 2008 | 34.12 | 34.29 | 33.71 | 33.73 | 5,314,087 | -0.25(-0.74%) |
Mar 26, 2008 | 34.10 | 34.26 | 33.74 | 33.98 | 5,524,373 | -0.23(-0.67%) |
Mar 25, 2008 | 33.62 | 34.33 | 33.14 | 34.21 | 6,711,856 | +0.76(+2.29%) |
Mar 24, 2008 | 32.34 | 33.62 | 32.30 | 33.44 | 6,235,069 | +1.10(+3.40%) |
Mar 21, 2008 | 32.01 | 32.69 | 31.98 | 32.34 | 9,367,969 | +0.00(+0.00%) |
Mar 20, 2008 | 32.01 | 32.69 | 31.98 | 32.34 | 9,367,969 | +0.36(+1.13%) |
Mar 19, 2008 | 33.14 | 33.15 | 31.95 | 31.98 | 7,827,684 | -0.81(-2.47%) |
Mar 18, 2008 | 32.67 | 32.97 | 32.19 | 32.79 | 9,686,821 | +0.72(+2.24%) |
Mar 17, 2008 | 31.68 | 32.34 | 31.18 | 32.07 | 8,299,832 | +0.01(+0.04%) |
Mar 14, 2008 | 33.08 | 33.08 | 31.32 | 32.06 | 10,235,635 | -0.80(-2.45%) |
Mar 13, 2008 | 32.54 | 33.08 | 32.11 | 32.86 | 7,241,231 | -0.20(-0.60%) |
Mar 12, 2008 | 33.34 | 33.60 | 33.00 | 33.06 | 4,837,534 | -0.04(-0.12%) |
Mar 11, 2008 | 32.61 | 33.10 | 32.22 | 33.10 | 7,069,358 | +1.27(+4.00%) |
Mar 10, 2008 | 32.57 | 32.75 | 31.76 | 31.83 | 6,084,586 | -0.77(-2.37%) |
Mar 07, 2008 | 33.21 | 33.33 | 32.38 | 32.60 | 5,524,309 | -0.81(-2.43%) |
Mar 06, 2008 | 33.69 | 33.91 | 33.31 | 33.41 | 6,456,448 | -0.52(-1.53%) |
Mar 05, 2008 | 33.83 | 34.32 | 33.52 | 33.93 | 6,605,275 | +0.26(+0.78%) |
Mar 04, 2008 | 34.03 | 34.04 | 33.21 | 33.67 | 8,750,214 | -0.62(-1.81%) |