Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.64 | 37.36 | 33.52 | 33.92 | 15,456,885 | -2.78(-7.58%) |
May 29, 2008 | 36.94 | 37.11 | 36.40 | 36.71 | 5,251,194 | -0.14(-0.37%) |
May 28, 2008 | 35.80 | 37.10 | 35.75 | 36.84 | 5,462,972 | +1.28(+3.61%) |
May 27, 2008 | 34.73 | 35.63 | 34.73 | 35.56 | 3,410,022 | +0.70(+2.00%) |
May 26, 2008 | 35.43 | 35.43 | 34.60 | 34.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.43 | 35.43 | 34.60 | 34.86 | 3,691,888 | -0.66(-1.87%) |
May 22, 2008 | 35.44 | 35.84 | 35.24 | 35.52 | 1,919,729 | +0.27(+0.76%) |
May 21, 2008 | 36.25 | 36.28 | 35.12 | 35.26 | 2,832,243 | -0.91(-2.51%) |
May 20, 2008 | 36.11 | 36.30 | 35.81 | 36.17 | 2,245,425 | -0.23(-0.64%) |
May 19, 2008 | 36.78 | 37.04 | 36.20 | 36.40 | 3,455,653 | -0.24(-0.65%) |
May 16, 2008 | 36.46 | 36.90 | 36.16 | 36.64 | 3,813,695 | +0.17(+0.48%) |
May 15, 2008 | 36.20 | 36.61 | 35.81 | 36.47 | 8,201,571 | +1.18(+3.33%) |
May 14, 2008 | 35.13 | 35.56 | 34.97 | 35.29 | 2,873,867 | +0.27(+0.78%) |
May 13, 2008 | 35.07 | 35.24 | 34.75 | 35.02 | 2,289,307 | +0.10(+0.30%) |
May 12, 2008 | 34.27 | 34.94 | 34.02 | 34.92 | 2,518,933 | +0.80(+2.35%) |
May 09, 2008 | 34.18 | 34.46 | 33.94 | 34.12 | 1,495,302 | -0.52(-1.51%) |
May 08, 2008 | 34.51 | 34.72 | 33.92 | 34.64 | 3,426,818 | +0.33(+0.95%) |
May 07, 2008 | 34.83 | 35.22 | 34.29 | 34.31 | 3,244,937 | -0.52(-1.50%) |
May 06, 2008 | 33.85 | 34.98 | 33.74 | 34.83 | 4,046,903 | +0.61(+1.80%) |
May 05, 2008 | 34.39 | 34.79 | 33.96 | 34.22 | 3,101,314 | -0.44(-1.27%) |
May 02, 2008 | 35.13 | 35.75 | 34.42 | 34.66 | 4,485,515 | -0.52(-1.49%) |
May 01, 2008 | 34.67 | 35.33 | 34.27 | 35.18 | 3,209,065 | +0.41(+1.19%) |
Apr 30, 2008 | 35.22 | 35.23 | 34.38 | 34.77 | 4,023,303 | -0.46(-1.30%) |
Apr 29, 2008 | 35.58 | 35.87 | 35.11 | 35.23 | 3,611,906 | -0.57(-1.58%) |
Apr 28, 2008 | 35.92 | 36.01 | 35.32 | 35.79 | 2,570,705 | -0.11(-0.32%) |
Apr 25, 2008 | 34.69 | 36.03 | 34.43 | 35.91 | 3,361,405 | +1.39(+4.02%) |
Apr 24, 2008 | 33.95 | 34.84 | 33.67 | 34.52 | 3,161,468 | +0.56(+1.63%) |
Apr 23, 2008 | 34.05 | 34.33 | 33.58 | 33.96 | 2,877,840 | -0.02(-0.06%) |
Apr 22, 2008 | 34.46 | 34.56 | 33.69 | 33.98 | 3,930,044 | -0.66(-1.92%) |
Apr 21, 2008 | 34.80 | 34.87 | 34.40 | 34.65 | 3,365,373 | -0.30(-0.86%) |
Apr 18, 2008 | 34.84 | 35.31 | 34.48 | 34.95 | 2,724,920 | +0.63(+1.82%) |
Apr 17, 2008 | 34.35 | 34.74 | 33.98 | 34.32 | 2,629,418 | -0.07(-0.19%) |
Apr 16, 2008 | 33.59 | 34.51 | 33.52 | 34.39 | 3,011,787 | +1.14(+3.42%) |
Apr 15, 2008 | 33.22 | 33.59 | 32.69 | 33.25 | 2,710,124 | +0.19(+0.56%) |
Apr 14, 2008 | 33.34 | 33.41 | 33.00 | 33.06 | 1,448,265 | -0.15(-0.44%) |
Apr 11, 2008 | 33.47 | 33.87 | 33.09 | 33.21 | 2,592,747 | -0.71(-2.09%) |
Apr 10, 2008 | 34.49 | 34.50 | 33.74 | 33.92 | 2,783,161 | -0.50(-1.45%) |
Apr 09, 2008 | 35.51 | 35.56 | 34.33 | 34.42 | 2,805,356 | -1.00(-2.81%) |
Apr 08, 2008 | 35.20 | 35.73 | 35.00 | 35.42 | 2,175,013 | +0.04(+0.11%) |
Apr 07, 2008 | 35.77 | 36.18 | 35.31 | 35.38 | 2,684,064 | -0.34(-0.94%) |
Apr 04, 2008 | 36.30 | 36.41 | 35.45 | 35.72 | 3,473,856 | -0.47(-1.31%) |
Apr 03, 2008 | 36.03 | 36.59 | 35.44 | 36.19 | 4,054,736 | +0.02(+0.06%) |
Apr 02, 2008 | 36.38 | 36.52 | 35.84 | 36.17 | 5,150,365 | -0.22(-0.60%) |
Apr 01, 2008 | 35.92 | 36.60 | 35.44 | 36.38 | 4,283,842 | +0.99(+2.78%) |
Mar 31, 2008 | 34.39 | 35.54 | 34.39 | 35.40 | 2,975,522 | +0.73(+2.10%) |
Mar 28, 2008 | 35.32 | 35.49 | 34.50 | 34.67 | 2,843,550 | -0.45(-1.27%) |
Mar 27, 2008 | 35.70 | 35.95 | 34.97 | 35.12 | 3,340,292 | -0.44(-1.22%) |
Mar 26, 2008 | 35.97 | 36.19 | 35.11 | 35.55 | 3,167,233 | -0.53(-1.48%) |
Mar 25, 2008 | 35.38 | 36.44 | 35.08 | 36.09 | 5,038,750 | +0.75(+2.13%) |
Mar 24, 2008 | 34.56 | 35.65 | 34.53 | 35.33 | 6,333,141 | +0.85(+2.48%) |
Mar 21, 2008 | 34.15 | 34.55 | 33.33 | 34.48 | 6,841,542 | +0.00(+0.00%) |
Mar 20, 2008 | 34.15 | 34.55 | 33.33 | 34.48 | 6,841,542 | +0.54(+1.60%) |
Mar 19, 2008 | 35.09 | 35.42 | 33.94 | 33.94 | 4,790,371 | -0.13(-0.37%) |
Mar 18, 2008 | 34.73 | 35.07 | 33.83 | 34.06 | 7,497,920 | -0.26(-0.76%) |
Mar 17, 2008 | 33.45 | 35.27 | 33.20 | 34.32 | 9,574,742 | +0.59(+1.76%) |
Mar 14, 2008 | 34.48 | 34.56 | 33.18 | 33.73 | 4,877,539 | -0.65(-1.90%) |
Mar 13, 2008 | 33.46 | 34.50 | 32.40 | 34.38 | 5,347,147 | +0.39(+1.14%) |
Mar 12, 2008 | 33.65 | 34.77 | 33.46 | 34.00 | 6,135,370 | +0.36(+1.07%) |
Mar 11, 2008 | 33.69 | 34.29 | 32.46 | 33.64 | 7,870,127 | +1.53(+4.76%) |
Mar 10, 2008 | 32.80 | 32.80 | 31.70 | 32.11 | 6,453,606 | -0.60(-1.83%) |
Mar 07, 2008 | 33.04 | 33.82 | 32.56 | 32.71 | 7,996,295 | -0.53(-1.60%) |
Mar 06, 2008 | 34.12 | 34.17 | 33.21 | 33.24 | 4,522,456 | -1.12(-3.25%) |
Mar 05, 2008 | 33.63 | 34.40 | 33.32 | 34.35 | 4,446,214 | +0.79(+2.37%) |
Mar 04, 2008 | 33.56 | 33.69 | 32.66 | 33.56 | 8,918,967 | -0.36(-1.08%) |