Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.25 | 32.04 | 30.90 | 31.89 | 8,586,783 | +0.60(+1.91%) |
May 29, 2008 | 31.29 | 31.68 | 31.09 | 31.29 | 3,579,468 | -0.17(-0.54%) |
May 28, 2008 | 31.06 | 31.54 | 30.89 | 31.46 | 4,307,464 | +0.51(+1.66%) |
May 27, 2008 | 30.50 | 30.99 | 30.50 | 30.95 | 6,304,189 | +0.28(+0.90%) |
May 26, 2008 | 30.94 | 31.04 | 30.49 | 30.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.94 | 31.04 | 30.49 | 30.67 | 6,422,817 | -0.27(-0.87%) |
May 22, 2008 | 31.38 | 31.55 | 30.81 | 30.94 | 15,488,266 | -1.66(-5.08%) |
May 21, 2008 | 32.09 | 32.96 | 32.09 | 32.60 | 5,317,241 | +0.28(+0.85%) |
May 20, 2008 | 32.93 | 33.35 | 32.11 | 32.32 | 13,850,817 | -1.48(-4.38%) |
May 19, 2008 | 33.62 | 33.95 | 33.39 | 33.80 | 3,544,919 | +0.21(+0.64%) |
May 16, 2008 | 32.90 | 33.73 | 32.90 | 33.59 | 2,590,636 | +0.64(+1.96%) |
May 15, 2008 | 32.88 | 33.00 | 32.68 | 32.94 | 1,939,543 | -0.02(-0.05%) |
May 14, 2008 | 33.20 | 33.32 | 32.86 | 32.96 | 2,491,157 | -0.05(-0.14%) |
May 13, 2008 | 32.97 | 33.16 | 32.84 | 33.00 | 2,806,855 | +0.21(+0.63%) |
May 12, 2008 | 32.52 | 32.90 | 32.40 | 32.80 | 3,101,612 | +0.24(+0.73%) |
May 09, 2008 | 32.42 | 32.67 | 32.21 | 32.56 | 3,080,189 | +0.02(+0.05%) |
May 08, 2008 | 32.71 | 32.73 | 32.23 | 32.54 | 3,063,256 | +0.08(+0.24%) |
May 07, 2008 | 33.39 | 33.50 | 32.29 | 32.47 | 3,435,330 | -1.03(-3.07%) |
May 06, 2008 | 33.32 | 33.56 | 33.09 | 33.49 | 2,789,969 | -0.10(-0.30%) |
May 05, 2008 | 32.88 | 33.68 | 32.88 | 33.59 | 3,368,271 | +0.52(+1.58%) |
May 02, 2008 | 32.54 | 33.23 | 32.51 | 33.07 | 6,313,387 | +0.35(+1.08%) |
May 01, 2008 | 33.70 | 33.72 | 32.52 | 32.72 | 9,722,578 | -0.98(-2.91%) |
Apr 30, 2008 | 33.80 | 33.98 | 33.40 | 33.70 | 3,251,329 | -0.12(-0.34%) |
Apr 29, 2008 | 34.47 | 34.51 | 33.51 | 33.82 | 3,453,884 | -0.66(-1.91%) |
Apr 28, 2008 | 34.05 | 34.48 | 33.90 | 34.48 | 2,926,729 | +0.65(+1.93%) |
Apr 25, 2008 | 34.38 | 34.50 | 33.62 | 33.82 | 6,083,138 | -0.40(-1.17%) |
Apr 24, 2008 | 34.74 | 34.74 | 33.66 | 34.22 | 1,998,473 | -0.12(-0.33%) |
Apr 23, 2008 | 34.50 | 34.59 | 34.08 | 34.34 | 2,437,558 | +0.00(+0.00%) |
Apr 22, 2008 | 34.39 | 35.10 | 33.92 | 34.34 | 7,864,605 | -0.07(-0.20%) |
Apr 21, 2008 | 33.97 | 34.49 | 33.78 | 34.41 | 3,878,260 | +0.34(+0.99%) |
Apr 18, 2008 | 33.74 | 34.21 | 33.45 | 34.07 | 4,469,940 | +0.58(+1.74%) |
Apr 17, 2008 | 32.69 | 33.57 | 32.69 | 33.49 | 4,365,445 | +0.64(+1.94%) |
Apr 16, 2008 | 32.51 | 33.10 | 32.17 | 32.85 | 4,061,039 | +0.41(+1.28%) |
Apr 15, 2008 | 31.91 | 32.47 | 31.80 | 32.44 | 3,144,174 | +0.59(+1.85%) |
Apr 14, 2008 | 31.03 | 31.90 | 30.79 | 31.84 | 3,000,847 | +0.85(+2.75%) |
Apr 11, 2008 | 31.02 | 31.38 | 30.79 | 30.99 | 2,009,965 | -0.29(-0.93%) |
Apr 10, 2008 | 31.21 | 31.61 | 31.06 | 31.29 | 6,481,164 | +0.69(+2.26%) |
Apr 09, 2008 | 30.34 | 31.12 | 30.29 | 30.59 | 4,109,168 | +0.44(+1.47%) |
Apr 08, 2008 | 30.21 | 30.36 | 29.94 | 30.15 | 2,199,217 | -0.14(-0.46%) |
Apr 07, 2008 | 31.08 | 31.12 | 30.28 | 30.29 | 2,983,876 | -0.55(-1.79%) |
Apr 04, 2008 | 29.97 | 31.22 | 29.97 | 30.84 | 3,292,630 | +0.77(+2.58%) |
Apr 03, 2008 | 30.20 | 30.28 | 29.41 | 30.07 | 5,006,905 | -0.34(-1.11%) |
Apr 02, 2008 | 30.89 | 31.12 | 30.28 | 30.40 | 5,364,168 | -0.31(-1.00%) |
Apr 01, 2008 | 30.13 | 30.93 | 30.11 | 30.71 | 3,319,241 | +0.81(+2.72%) |
Mar 31, 2008 | 29.90 | 30.10 | 29.59 | 29.90 | 3,269,398 | +0.41(+1.38%) |
Mar 28, 2008 | 29.86 | 30.15 | 29.38 | 29.49 | 3,112,709 | -0.35(-1.18%) |
Mar 27, 2008 | 29.60 | 30.56 | 29.45 | 29.84 | 5,061,989 | +0.25(+0.86%) |
Mar 26, 2008 | 29.44 | 29.88 | 29.14 | 29.59 | 6,145,908 | +0.50(+1.71%) |
Mar 25, 2008 | 28.72 | 29.35 | 28.72 | 29.09 | 8,738,849 | +0.30(+1.04%) |
Mar 24, 2008 | 29.15 | 29.21 | 28.75 | 28.79 | 18,009,434 | -0.32(-1.11%) |
Mar 21, 2008 | 29.66 | 29.90 | 28.85 | 29.12 | 9,711,929 | +0.00(+0.00%) |
Mar 20, 2008 | 29.66 | 29.90 | 28.85 | 29.12 | 9,711,929 | -0.79(-2.64%) |
Mar 19, 2008 | 31.15 | 31.29 | 29.78 | 29.90 | 10,989,742 | -1.05(-3.39%) |
Mar 18, 2008 | 31.06 | 31.27 | 30.40 | 30.96 | 3,576,198 | +0.40(+1.30%) |
Mar 17, 2008 | 30.84 | 31.22 | 30.07 | 30.56 | 14,144,065 | -1.07(-3.39%) |
Mar 14, 2008 | 32.73 | 32.83 | 31.06 | 31.63 | 7,243,487 | -0.97(-2.96%) |
Mar 13, 2008 | 32.37 | 32.77 | 32.08 | 32.60 | 5,756,037 | -0.15(-0.44%) |
Mar 12, 2008 | 32.95 | 32.97 | 32.67 | 32.74 | 3,202,603 | -0.02(-0.07%) |
Mar 11, 2008 | 32.70 | 32.95 | 32.22 | 32.77 | 6,239,118 | +0.71(+2.22%) |
Mar 10, 2008 | 32.53 | 32.57 | 31.94 | 32.05 | 7,608,131 | -0.31(-0.97%) |
Mar 07, 2008 | 32.35 | 32.67 | 31.68 | 32.37 | 7,168,416 | -0.02(-0.05%) |
Mar 06, 2008 | 32.61 | 32.73 | 32.31 | 32.38 | 4,453,053 | -0.38(-1.15%) |
Mar 05, 2008 | 32.52 | 32.89 | 32.28 | 32.76 | 3,447,772 | +0.25(+0.78%) |
Mar 04, 2008 | 31.58 | 32.69 | 31.55 | 32.50 | 6,301,856 | +0.58(+1.83%) |