Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.59 | 31.94 | 31.55 | 31.71 | 2,077,567 | +0.08(+0.27%) |
May 29, 2008 | 31.17 | 31.70 | 31.02 | 31.63 | 3,093,703 | +0.46(+1.47%) |
May 28, 2008 | 31.44 | 31.64 | 31.09 | 31.17 | 3,175,741 | -0.15(-0.48%) |
May 27, 2008 | 31.12 | 31.51 | 30.97 | 31.31 | 2,572,031 | +0.16(+0.52%) |
May 26, 2008 | 31.28 | 31.38 | 31.08 | 31.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.28 | 31.38 | 31.08 | 31.15 | 2,890,900 | -0.34(-1.09%) |
May 22, 2008 | 31.77 | 31.82 | 31.36 | 31.50 | 2,948,600 | -0.19(-0.61%) |
May 21, 2008 | 31.65 | 32.14 | 31.64 | 31.69 | 4,056,151 | +0.01(+0.02%) |
May 20, 2008 | 32.11 | 32.30 | 31.46 | 31.68 | 2,736,981 | -0.56(-1.73%) |
May 19, 2008 | 31.75 | 32.39 | 31.75 | 32.24 | 3,153,544 | +0.53(+1.67%) |
May 16, 2008 | 32.20 | 32.26 | 31.32 | 31.71 | 3,626,485 | -0.58(-1.78%) |
May 15, 2008 | 31.84 | 32.37 | 31.57 | 32.28 | 5,257,916 | +0.59(+1.86%) |
May 14, 2008 | 31.90 | 32.15 | 31.61 | 31.70 | 2,463,498 | -0.08(-0.26%) |
May 13, 2008 | 31.99 | 32.45 | 31.47 | 31.78 | 3,366,530 | -0.03(-0.08%) |
May 12, 2008 | 31.33 | 31.82 | 31.20 | 31.81 | 2,465,300 | +0.62(+1.99%) |
May 09, 2008 | 31.16 | 31.30 | 30.80 | 31.19 | 975,393 | -0.01(-0.02%) |
May 08, 2008 | 31.24 | 31.26 | 30.98 | 31.19 | 2,740,615 | +0.01(+0.04%) |
May 07, 2008 | 31.83 | 31.83 | 31.17 | 31.18 | 2,808,682 | -0.57(-1.79%) |
May 06, 2008 | 31.48 | 31.86 | 31.06 | 31.75 | 4,410,576 | -0.01(-0.02%) |
May 05, 2008 | 31.92 | 32.03 | 31.70 | 31.75 | 2,145,605 | -0.30(-0.93%) |
May 02, 2008 | 32.07 | 32.25 | 31.70 | 32.05 | 4,082,689 | +0.34(+1.08%) |
May 01, 2008 | 30.98 | 31.90 | 30.86 | 31.71 | 3,772,166 | +0.82(+2.66%) |
Apr 30, 2008 | 30.93 | 31.39 | 30.84 | 30.89 | 3,694,326 | -0.05(-0.17%) |
Apr 29, 2008 | 30.96 | 31.25 | 30.88 | 30.94 | 3,551,609 | +0.00(+0.00%) |
Apr 28, 2008 | 30.91 | 31.11 | 30.80 | 30.94 | 3,775,036 | -0.07(-0.23%) |
Apr 25, 2008 | 31.41 | 31.46 | 30.53 | 31.01 | 3,541,002 | -0.13(-0.42%) |
Apr 24, 2008 | 31.01 | 31.42 | 30.86 | 31.14 | 3,719,133 | +0.30(+0.99%) |
Apr 23, 2008 | 31.08 | 31.19 | 30.60 | 30.84 | 4,924,921 | -0.24(-0.77%) |
Apr 22, 2008 | 31.06 | 31.44 | 30.71 | 31.08 | 6,435,932 | +1.19(+3.98%) |
Apr 21, 2008 | 29.81 | 30.43 | 29.81 | 29.88 | 3,738,955 | -0.23(-0.75%) |
Apr 18, 2008 | 29.74 | 30.22 | 29.57 | 30.11 | 4,257,003 | +0.80(+2.74%) |
Apr 17, 2008 | 29.18 | 29.40 | 28.95 | 29.31 | 2,247,937 | +0.01(+0.02%) |
Apr 16, 2008 | 29.01 | 29.32 | 28.86 | 29.30 | 2,485,540 | +0.54(+1.87%) |
Apr 15, 2008 | 28.86 | 28.98 | 28.55 | 28.77 | 3,157,878 | +0.04(+0.14%) |
Apr 14, 2008 | 28.35 | 28.78 | 28.35 | 28.73 | 2,198,737 | +0.33(+1.16%) |
Apr 11, 2008 | 28.39 | 28.70 | 28.30 | 28.40 | 2,576,528 | -0.29(-1.01%) |
Apr 10, 2008 | 28.75 | 28.89 | 28.49 | 28.69 | 3,440,369 | +0.01(+0.02%) |
Apr 09, 2008 | 28.67 | 28.93 | 28.64 | 28.68 | 3,906,625 | -0.07(-0.25%) |
Apr 08, 2008 | 28.91 | 28.96 | 28.68 | 28.75 | 2,296,184 | -0.31(-1.07%) |
Apr 07, 2008 | 29.33 | 29.34 | 29.01 | 29.06 | 2,378,728 | -0.10(-0.35%) |
Apr 04, 2008 | 29.14 | 29.37 | 29.02 | 29.17 | 2,947,629 | -0.01(-0.04%) |
Apr 03, 2008 | 29.47 | 29.57 | 29.00 | 29.18 | 5,379,238 | -0.33(-1.12%) |
Apr 02, 2008 | 29.39 | 30.01 | 29.24 | 29.51 | 5,160,574 | +0.34(+1.15%) |
Apr 01, 2008 | 28.69 | 29.26 | 28.55 | 29.17 | 2,534,295 | +0.59(+2.06%) |
Mar 31, 2008 | 28.66 | 28.89 | 28.34 | 28.58 | 3,467,343 | -0.14(-0.50%) |
Mar 28, 2008 | 28.79 | 29.19 | 28.66 | 28.73 | 2,594,771 | +0.12(+0.43%) |
Mar 27, 2008 | 28.88 | 29.13 | 28.59 | 28.60 | 3,184,510 | -0.45(-1.54%) |
Mar 26, 2008 | 28.89 | 29.17 | 28.59 | 29.05 | 2,991,102 | -0.01(-0.02%) |
Mar 25, 2008 | 28.68 | 29.39 | 28.57 | 29.06 | 4,413,712 | +0.46(+1.61%) |
Mar 24, 2008 | 28.16 | 28.73 | 27.97 | 28.60 | 2,553,388 | +0.61(+2.17%) |
Mar 21, 2008 | 27.68 | 28.03 | 27.48 | 27.99 | 4,593,199 | -0.00(-0.00%) |
Mar 20, 2008 | 27.68 | 28.03 | 27.48 | 27.99 | 4,593,199 | +0.51(+1.84%) |
Mar 19, 2008 | 28.14 | 28.47 | 27.48 | 27.48 | 5,239,526 | -0.60(-2.14%) |
Mar 18, 2008 | 27.81 | 28.12 | 27.50 | 28.09 | 5,660,635 | +0.62(+2.26%) |
Mar 17, 2008 | 27.31 | 27.82 | 27.30 | 27.46 | 4,229,994 | -0.45(-1.62%) |
Mar 14, 2008 | 28.42 | 28.43 | 27.38 | 27.92 | 5,664,621 | -0.38(-1.35%) |
Mar 13, 2008 | 27.80 | 28.55 | 27.67 | 28.30 | 6,548,234 | +0.08(+0.27%) |
Mar 12, 2008 | 28.29 | 28.65 | 28.18 | 28.22 | 5,203,177 | -0.02(-0.07%) |
Mar 11, 2008 | 28.49 | 28.55 | 27.92 | 28.24 | 4,410,020 | +0.23(+0.83%) |
Mar 10, 2008 | 28.62 | 28.64 | 27.95 | 28.01 | 3,929,073 | -0.47(-1.64%) |
Mar 07, 2008 | 28.69 | 28.89 | 28.14 | 28.47 | 3,399,789 | -0.34(-1.19%) |
Mar 06, 2008 | 29.00 | 29.08 | 28.78 | 28.82 | 2,652,116 | -0.22(-0.76%) |
Mar 05, 2008 | 29.10 | 29.35 | 28.78 | 29.04 | 2,670,501 | -0.17(-0.58%) |
Mar 04, 2008 | 28.77 | 29.28 | 28.52 | 29.21 | 5,397,081 | +0.22(+0.76%) |