Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.20 | 36.30 | 35.81 | 35.87 | 9,523,627 | -0.26(-0.73%) |
May 29, 2008 | 35.18 | 36.34 | 35.06 | 36.14 | 13,562,128 | +0.96(+2.73%) |
May 28, 2008 | 35.03 | 35.46 | 34.84 | 35.18 | 17,399,914 | +0.11(+0.33%) |
May 27, 2008 | 34.94 | 35.85 | 34.74 | 35.06 | 13,881,297 | +0.07(+0.21%) |
May 26, 2008 | 35.60 | 35.60 | 34.71 | 34.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.60 | 35.60 | 34.71 | 34.99 | 10,938,362 | -0.65(-1.83%) |
May 22, 2008 | 35.52 | 35.96 | 35.16 | 35.64 | 11,581,252 | +0.09(+0.26%) |
May 21, 2008 | 36.47 | 36.63 | 35.46 | 35.55 | 12,626,838 | -0.95(-2.62%) |
May 20, 2008 | 36.70 | 37.39 | 36.36 | 36.50 | 20,376,548 | -0.42(-1.15%) |
May 19, 2008 | 36.47 | 37.46 | 36.42 | 36.92 | 14,150,830 | +0.03(+0.07%) |
May 16, 2008 | 36.96 | 37.02 | 36.59 | 36.90 | 15,326,786 | -0.15(-0.40%) |
May 15, 2008 | 36.15 | 37.07 | 35.79 | 37.04 | 12,937,400 | +0.84(+2.32%) |
May 14, 2008 | 36.11 | 36.49 | 35.80 | 36.20 | 9,636,255 | +0.40(+1.13%) |
May 13, 2008 | 35.94 | 36.16 | 35.50 | 35.80 | 7,773,610 | -0.15(-0.43%) |
May 12, 2008 | 35.21 | 36.04 | 35.21 | 35.96 | 11,271,900 | +0.83(+2.37%) |
May 09, 2008 | 35.13 | 35.52 | 34.83 | 35.12 | 9,806,106 | -0.07(-0.19%) |
May 08, 2008 | 36.00 | 36.07 | 34.52 | 35.19 | 22,750,224 | -0.74(-2.06%) |
May 07, 2008 | 35.74 | 36.51 | 35.68 | 35.93 | 15,889,370 | +0.00(+0.00%) |
May 06, 2008 | 35.80 | 36.06 | 35.48 | 35.93 | 12,428,176 | +0.17(+0.47%) |
May 05, 2008 | 36.14 | 36.38 | 35.70 | 35.76 | 14,496,830 | -0.48(-1.34%) |
May 02, 2008 | 36.75 | 36.98 | 36.24 | 36.24 | 13,187,486 | -0.22(-0.61%) |
May 01, 2008 | 35.61 | 36.85 | 35.41 | 36.47 | 14,971,402 | +0.75(+2.09%) |
Apr 30, 2008 | 36.32 | 36.56 | 35.51 | 35.72 | 13,855,831 | -0.65(-1.79%) |
Apr 29, 2008 | 36.26 | 36.63 | 36.06 | 36.37 | 13,970,384 | +0.11(+0.30%) |
Apr 28, 2008 | 36.63 | 36.63 | 36.01 | 36.26 | 9,338,191 | -0.03(-0.07%) |
Apr 25, 2008 | 35.67 | 36.35 | 35.55 | 36.29 | 16,879,032 | +0.73(+2.04%) |
Apr 24, 2008 | 35.20 | 36.28 | 35.20 | 35.57 | 17,430,486 | +0.40(+1.15%) |
Apr 23, 2008 | 35.38 | 35.50 | 34.83 | 35.16 | 22,961,764 | -0.22(-0.63%) |
Apr 22, 2008 | 36.39 | 36.43 | 35.07 | 35.38 | 19,241,780 | -1.29(-3.52%) |
Apr 21, 2008 | 36.64 | 36.80 | 36.32 | 36.67 | 12,211,472 | -0.03(-0.09%) |
Apr 18, 2008 | 36.25 | 37.04 | 36.25 | 36.71 | 14,115,811 | +0.80(+2.23%) |
Apr 17, 2008 | 35.85 | 36.09 | 35.56 | 35.91 | 8,085,581 | -0.15(-0.41%) |
Apr 16, 2008 | 35.59 | 36.08 | 35.39 | 36.06 | 9,647,574 | +0.73(+2.07%) |
Apr 15, 2008 | 35.15 | 35.36 | 34.78 | 35.32 | 11,957,028 | +0.39(+1.12%) |
Apr 14, 2008 | 34.98 | 35.16 | 34.82 | 34.93 | 8,369,174 | -0.01(-0.02%) |
Apr 11, 2008 | 35.24 | 35.61 | 34.78 | 34.94 | 12,625,880 | -0.80(-2.24%) |
Apr 10, 2008 | 35.28 | 36.10 | 34.99 | 35.74 | 17,220,834 | +0.55(+1.57%) |
Apr 09, 2008 | 35.70 | 35.82 | 34.82 | 35.19 | 12,188,443 | -0.62(-1.73%) |
Apr 08, 2008 | 35.30 | 35.93 | 34.90 | 35.81 | 11,084,650 | +0.33(+0.93%) |
Apr 07, 2008 | 35.74 | 35.78 | 35.30 | 35.48 | 8,935,377 | +0.07(+0.19%) |
Apr 04, 2008 | 35.34 | 35.90 | 35.27 | 35.41 | 10,415,403 | -0.39(-1.09%) |
Apr 03, 2008 | 35.79 | 35.93 | 35.30 | 35.80 | 8,410,727 | -0.13(-0.37%) |
Apr 02, 2008 | 35.79 | 36.40 | 35.52 | 35.93 | 17,178,338 | +0.12(+0.35%) |
Apr 01, 2008 | 34.33 | 35.91 | 34.33 | 35.81 | 16,229,545 | +1.74(+5.10%) |
Mar 31, 2008 | 33.45 | 34.32 | 33.09 | 34.07 | 18,549,734 | +0.67(+1.99%) |
Mar 28, 2008 | 33.65 | 33.97 | 33.27 | 33.41 | 19,887,374 | -0.87(-2.53%) |
Mar 27, 2008 | 35.31 | 35.50 | 34.13 | 34.27 | 17,934,994 | -0.97(-2.77%) |
Mar 26, 2008 | 35.68 | 35.86 | 34.91 | 35.25 | 17,870,442 | -0.68(-1.89%) |
Mar 25, 2008 | 36.02 | 36.21 | 35.63 | 35.93 | 13,171,937 | -0.13(-0.37%) |
Mar 24, 2008 | 35.20 | 36.33 | 35.01 | 36.06 | 12,510,725 | +0.87(+2.46%) |
Mar 21, 2008 | 33.75 | 35.42 | 33.71 | 35.20 | 17,039,318 | +0.00(+0.00%) |
Mar 20, 2008 | 33.75 | 35.42 | 33.71 | 35.20 | 17,039,318 | +1.49(+4.41%) |
Mar 19, 2008 | 34.52 | 35.10 | 33.64 | 33.71 | 19,288,338 | -0.57(-1.67%) |
Mar 18, 2008 | 33.16 | 34.40 | 33.12 | 34.28 | 19,783,276 | +1.67(+5.13%) |
Mar 17, 2008 | 32.75 | 33.39 | 32.08 | 32.61 | 22,972,822 | -0.89(-2.67%) |
Mar 14, 2008 | 34.30 | 34.46 | 33.00 | 33.50 | 17,252,062 | -0.49(-1.44%) |
Mar 13, 2008 | 34.11 | 34.29 | 33.29 | 33.99 | 25,948,660 | -0.36(-1.04%) |
Mar 12, 2008 | 34.68 | 35.16 | 34.25 | 34.35 | 16,747,474 | -0.33(-0.95%) |
Mar 11, 2008 | 35.15 | 35.26 | 33.62 | 34.68 | 28,799,604 | +0.24(+0.68%) |
Mar 10, 2008 | 35.06 | 35.30 | 34.37 | 34.44 | 13,293,873 | -0.52(-1.48%) |
Mar 07, 2008 | 34.89 | 35.73 | 34.74 | 34.96 | 15,607,126 | -0.18(-0.52%) |
Mar 06, 2008 | 35.39 | 35.77 | 34.95 | 35.14 | 15,315,008 | -0.36(-1.00%) |
Mar 05, 2008 | 35.63 | 36.03 | 35.16 | 35.50 | 18,453,202 | -0.17(-0.49%) |
Mar 04, 2008 | 35.18 | 35.80 | 35.07 | 35.67 | 12,074,342 | +0.10(+0.28%) |