Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.47 | 35.69 | 35.20 | 35.33 | 4,536,609 | +0.34(+0.98%) |
May 29, 2008 | 35.49 | 35.86 | 34.98 | 34.98 | 3,967,659 | -0.44(-1.24%) |
May 28, 2008 | 34.85 | 35.52 | 34.33 | 35.42 | 4,421,381 | +0.95(+2.76%) |
May 27, 2008 | 35.06 | 35.06 | 34.29 | 34.47 | 1,677,456 | -0.51(-1.44%) |
May 26, 2008 | 35.09 | 35.26 | 34.61 | 34.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.09 | 35.26 | 34.61 | 34.97 | 3,581,581 | -0.16(-0.45%) |
May 22, 2008 | 35.28 | 35.59 | 34.91 | 35.13 | 4,272,446 | -0.17(-0.48%) |
May 21, 2008 | 36.02 | 36.17 | 35.18 | 35.30 | 2,716,139 | -0.55(-1.53%) |
May 20, 2008 | 35.50 | 35.91 | 35.16 | 35.85 | 5,824,057 | -0.01(-0.03%) |
May 19, 2008 | 35.73 | 36.19 | 35.55 | 35.86 | 5,181,371 | +0.35(+0.98%) |
May 16, 2008 | 35.03 | 35.61 | 35.03 | 35.51 | 3,198,030 | +0.74(+2.13%) |
May 15, 2008 | 34.31 | 34.78 | 34.13 | 34.77 | 7,418,997 | +0.72(+2.10%) |
May 14, 2008 | 34.18 | 34.54 | 34.00 | 34.06 | 1,715,502 | +0.05(+0.16%) |
May 13, 2008 | 34.22 | 34.23 | 33.85 | 34.00 | 8,424,160 | +0.07(+0.21%) |
May 12, 2008 | 33.57 | 33.97 | 33.17 | 33.93 | 3,569,551 | +0.69(+2.06%) |
May 09, 2008 | 33.38 | 33.38 | 32.80 | 33.25 | 1,688,796 | -0.09(-0.27%) |
May 08, 2008 | 33.33 | 33.45 | 32.91 | 33.34 | 4,452,562 | +0.28(+0.86%) |
May 07, 2008 | 34.14 | 34.19 | 32.97 | 33.05 | 6,215,758 | -0.93(-2.73%) |
May 06, 2008 | 33.74 | 34.06 | 33.56 | 33.98 | 5,551,224 | +0.19(+0.55%) |
May 05, 2008 | 33.68 | 33.81 | 33.37 | 33.79 | 3,291,844 | +0.36(+1.09%) |
May 02, 2008 | 34.03 | 34.05 | 33.22 | 33.43 | 3,983,798 | +0.49(+1.49%) |
May 01, 2008 | 32.70 | 33.42 | 32.41 | 32.94 | 4,692,495 | +0.44(+1.35%) |
Apr 30, 2008 | 31.44 | 33.18 | 31.37 | 32.50 | 8,065,469 | +1.36(+4.38%) |
Apr 29, 2008 | 31.92 | 31.95 | 31.11 | 31.14 | 4,803,597 | -1.10(-3.42%) |
Apr 28, 2008 | 32.46 | 32.64 | 32.17 | 32.24 | 2,379,653 | +0.06(+0.18%) |
Apr 25, 2008 | 32.45 | 32.49 | 31.92 | 32.18 | 6,157,370 | -0.37(-1.15%) |
Apr 24, 2008 | 33.15 | 33.15 | 32.27 | 32.56 | 2,515,767 | -0.54(-1.64%) |
Apr 23, 2008 | 33.39 | 33.43 | 32.91 | 33.10 | 3,424,802 | -0.27(-0.82%) |
Apr 22, 2008 | 33.14 | 33.68 | 33.10 | 33.37 | 3,433,616 | -0.12(-0.37%) |
Apr 21, 2008 | 32.93 | 33.52 | 32.79 | 33.50 | 4,528,399 | +0.59(+1.80%) |
Apr 18, 2008 | 33.05 | 33.11 | 32.70 | 32.90 | 4,046,967 | +0.00(+0.01%) |
Apr 17, 2008 | 32.27 | 32.90 | 32.11 | 32.90 | 3,597,559 | +0.38(+1.16%) |
Apr 16, 2008 | 32.01 | 32.64 | 31.99 | 32.52 | 3,822,314 | +0.87(+2.76%) |
Apr 15, 2008 | 31.62 | 31.70 | 31.32 | 31.65 | 2,691,373 | +0.34(+1.09%) |
Apr 14, 2008 | 31.10 | 31.56 | 30.81 | 31.31 | 4,604,721 | +0.10(+0.33%) |
Apr 11, 2008 | 31.38 | 31.53 | 31.10 | 31.21 | 2,175,579 | -0.50(-1.59%) |
Apr 10, 2008 | 31.54 | 31.75 | 31.00 | 31.71 | 2,705,181 | +0.23(+0.72%) |
Apr 09, 2008 | 31.87 | 32.08 | 31.31 | 31.48 | 3,288,484 | -0.31(-0.97%) |
Apr 08, 2008 | 31.46 | 32.03 | 31.28 | 31.79 | 3,664,667 | +0.09(+0.29%) |
Apr 07, 2008 | 32.07 | 32.26 | 31.44 | 31.70 | 5,472,639 | +0.16(+0.51%) |
Apr 04, 2008 | 31.43 | 31.73 | 31.22 | 31.54 | 4,738,904 | +0.22(+0.69%) |
Apr 03, 2008 | 30.88 | 31.62 | 30.74 | 31.32 | 3,968,663 | +0.27(+0.87%) |
Apr 02, 2008 | 31.08 | 31.32 | 30.65 | 31.05 | 4,117,564 | +0.25(+0.82%) |
Apr 01, 2008 | 30.15 | 30.86 | 29.94 | 30.80 | 6,607,238 | +1.12(+3.78%) |
Mar 31, 2008 | 29.07 | 29.74 | 29.07 | 29.68 | 2,667,135 | +0.29(+0.99%) |
Mar 28, 2008 | 29.62 | 29.62 | 29.15 | 29.39 | 4,870,126 | -0.14(-0.48%) |
Mar 27, 2008 | 30.08 | 30.16 | 29.40 | 29.53 | 3,599,685 | -0.31(-1.04%) |
Mar 26, 2008 | 29.73 | 29.92 | 29.25 | 29.84 | 5,564,922 | +0.31(+1.05%) |
Mar 25, 2008 | 28.97 | 29.62 | 28.89 | 29.53 | 5,170,498 | +0.86(+2.98%) |
Mar 24, 2008 | 28.60 | 29.14 | 28.07 | 28.67 | 6,146,250 | +0.60(+2.15%) |
Mar 21, 2008 | 28.02 | 28.17 | 27.27 | 28.07 | 18,585,850 | +0.00(+0.00%) |
Mar 20, 2008 | 28.02 | 28.17 | 27.27 | 28.07 | 18,585,850 | +0.03(+0.11%) |
Mar 19, 2008 | 30.08 | 30.13 | 28.01 | 28.04 | 10,034,755 | -2.01(-6.67%) |
Mar 18, 2008 | 29.37 | 30.05 | 29.12 | 30.04 | 7,091,801 | +1.49(+5.21%) |
Mar 17, 2008 | 28.44 | 29.21 | 28.06 | 28.56 | 9,184,763 | -1.06(-3.57%) |
Mar 14, 2008 | 30.69 | 30.71 | 29.09 | 29.61 | 8,050,614 | -0.63(-2.10%) |
Mar 13, 2008 | 29.27 | 30.33 | 28.92 | 30.25 | 9,402,678 | +0.14(+0.46%) |
Mar 12, 2008 | 30.09 | 30.61 | 30.01 | 30.11 | 4,482,517 | +0.05(+0.16%) |
Mar 11, 2008 | 29.40 | 30.06 | 28.92 | 30.06 | 7,118,362 | +1.62(+5.71%) |
Mar 10, 2008 | 29.25 | 29.35 | 28.31 | 28.44 | 10,968,998 | -0.79(-2.71%) |
Mar 07, 2008 | 29.27 | 29.91 | 29.11 | 29.23 | 9,693,742 | -0.51(-1.72%) |
Mar 06, 2008 | 30.74 | 30.84 | 29.69 | 29.75 | 6,345,662 | -1.12(-3.64%) |
Mar 05, 2008 | 30.51 | 31.09 | 30.44 | 30.87 | 11,091,934 | +0.64(+2.10%) |
Mar 04, 2008 | 30.82 | 30.87 | 29.68 | 30.23 | 8,055,251 | -0.68(-2.20%) |