Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.69 | 31.69 | 31.22 | 31.45 | 8,830,465 | -0.12(-0.37%) |
May 29, 2008 | 31.09 | 31.86 | 31.09 | 31.57 | 8,212,761 | +0.37(+1.18%) |
May 28, 2008 | 31.02 | 31.36 | 30.91 | 31.20 | 7,944,954 | +0.32(+1.05%) |
May 27, 2008 | 31.05 | 31.31 | 30.60 | 30.88 | 9,696,153 | -0.10(-0.33%) |
May 26, 2008 | 31.21 | 31.46 | 30.96 | 30.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.21 | 31.46 | 30.96 | 30.98 | 11,379,372 | -0.32(-1.03%) |
May 22, 2008 | 30.87 | 31.61 | 30.87 | 31.30 | 12,231,734 | +0.46(+1.48%) |
May 21, 2008 | 31.49 | 31.71 | 30.68 | 30.85 | 17,480,136 | -0.53(-1.69%) |
May 20, 2008 | 31.52 | 31.70 | 31.09 | 31.38 | 8,058,563 | -0.24(-0.74%) |
May 19, 2008 | 31.86 | 32.16 | 31.50 | 31.61 | 10,111,975 | -0.30(-0.94%) |
May 16, 2008 | 31.77 | 31.99 | 31.36 | 31.91 | 12,979,265 | +0.17(+0.53%) |
May 15, 2008 | 30.96 | 31.94 | 30.77 | 31.74 | 17,767,408 | +0.73(+2.37%) |
May 14, 2008 | 30.42 | 31.25 | 30.21 | 31.01 | 13,577,585 | +0.78(+2.58%) |
May 13, 2008 | 30.41 | 30.44 | 29.98 | 30.23 | 10,839,235 | -0.04(-0.15%) |
May 12, 2008 | 30.40 | 30.62 | 30.15 | 30.27 | 9,519,897 | -0.11(-0.36%) |
May 09, 2008 | 30.35 | 30.49 | 29.97 | 30.38 | 3,446,988 | -0.13(-0.43%) |
May 08, 2008 | 30.58 | 30.77 | 29.59 | 30.52 | 9,515,535 | -0.01(-0.02%) |
May 07, 2008 | 30.58 | 30.77 | 30.28 | 30.52 | 10,164,248 | +0.01(+0.05%) |
May 06, 2008 | 30.15 | 30.68 | 30.05 | 30.51 | 12,209,444 | -0.22(-0.72%) |
May 05, 2008 | 30.11 | 30.98 | 29.59 | 30.73 | 15,493,385 | +1.01(+3.41%) |
May 02, 2008 | 30.21 | 30.76 | 29.57 | 29.72 | 18,482,430 | -0.26(-0.88%) |
May 01, 2008 | 29.47 | 30.06 | 28.68 | 29.98 | 24,067,046 | +0.31(+1.04%) |
Apr 30, 2008 | 30.58 | 30.65 | 29.63 | 29.67 | 14,156,362 | -0.66(-2.18%) |
Apr 29, 2008 | 30.13 | 30.50 | 30.08 | 30.33 | 8,656,856 | +0.18(+0.58%) |
Apr 28, 2008 | 29.86 | 30.41 | 29.86 | 30.16 | 10,845,905 | +0.07(+0.24%) |
Apr 25, 2008 | 30.06 | 30.24 | 29.66 | 30.08 | 10,599,293 | +0.13(+0.44%) |
Apr 24, 2008 | 29.97 | 30.17 | 29.62 | 29.95 | 8,845,077 | +0.08(+0.27%) |
Apr 23, 2008 | 29.41 | 30.01 | 29.22 | 29.87 | 8,983,693 | +0.56(+1.91%) |
Apr 22, 2008 | 29.40 | 29.69 | 29.01 | 29.31 | 8,399,933 | -0.18(-0.60%) |
Apr 21, 2008 | 29.76 | 29.82 | 29.20 | 29.49 | 8,545,500 | -0.34(-1.13%) |
Apr 18, 2008 | 29.97 | 30.15 | 29.66 | 29.83 | 10,123,281 | +0.12(+0.40%) |
Apr 17, 2008 | 29.36 | 29.78 | 29.33 | 29.71 | 7,565,816 | +0.20(+0.67%) |
Apr 16, 2008 | 29.47 | 29.56 | 29.16 | 29.51 | 10,595,695 | +0.26(+0.90%) |
Apr 15, 2008 | 29.40 | 29.47 | 28.94 | 29.25 | 9,480,598 | -0.02(-0.08%) |
Apr 14, 2008 | 29.44 | 29.69 | 29.07 | 29.27 | 8,013,360 | -0.24(-0.82%) |
Apr 11, 2008 | 29.88 | 30.16 | 29.47 | 29.51 | 9,658,420 | -0.68(-2.24%) |
Apr 10, 2008 | 29.77 | 30.38 | 29.61 | 30.19 | 11,993,741 | +0.35(+1.18%) |
Apr 09, 2008 | 29.89 | 30.05 | 29.65 | 29.83 | 10,397,174 | -0.21(-0.71%) |
Apr 08, 2008 | 29.97 | 30.19 | 29.84 | 30.05 | 9,137,995 | -0.08(-0.27%) |
Apr 07, 2008 | 29.77 | 30.49 | 29.77 | 30.13 | 12,822,149 | +0.51(+1.71%) |
Apr 04, 2008 | 29.39 | 29.74 | 29.12 | 29.62 | 7,908,776 | +0.32(+1.10%) |
Apr 03, 2008 | 29.22 | 29.77 | 29.20 | 29.30 | 10,293,958 | -0.09(-0.30%) |
Apr 02, 2008 | 30.23 | 30.27 | 29.27 | 29.38 | 11,994,322 | -0.87(-2.89%) |
Apr 01, 2008 | 29.99 | 30.42 | 29.72 | 30.26 | 14,204,333 | +0.49(+1.63%) |
Mar 31, 2008 | 30.00 | 30.39 | 29.73 | 29.77 | 12,449,356 | -0.25(-0.83%) |
Mar 28, 2008 | 30.21 | 30.48 | 29.97 | 30.02 | 7,512,859 | -0.03(-0.10%) |
Mar 27, 2008 | 30.37 | 30.49 | 30.02 | 30.05 | 13,920,425 | -0.26(-0.87%) |
Mar 26, 2008 | 30.15 | 30.43 | 29.59 | 30.32 | 11,026,575 | +0.07(+0.24%) |
Mar 25, 2008 | 30.11 | 30.52 | 29.69 | 30.24 | 14,581,024 | +0.17(+0.56%) |
Mar 24, 2008 | 29.36 | 30.20 | 29.30 | 30.08 | 16,715,789 | +0.79(+2.69%) |
Mar 21, 2008 | 28.80 | 29.54 | 28.39 | 29.29 | 21,728,370 | -0.00(-0.00%) |
Mar 20, 2008 | 28.80 | 29.54 | 28.39 | 29.29 | 21,728,234 | +0.52(+1.82%) |
Mar 19, 2008 | 28.93 | 29.40 | 28.77 | 28.77 | 13,665,774 | -0.08(-0.28%) |
Mar 18, 2008 | 27.68 | 28.87 | 27.68 | 28.85 | 14,895,068 | +1.27(+4.61%) |
Mar 17, 2008 | 27.65 | 28.99 | 27.49 | 27.58 | 18,910,596 | -0.80(-2.82%) |
Mar 14, 2008 | 29.51 | 29.51 | 28.00 | 28.38 | 16,870,422 | -0.98(-3.33%) |
Mar 13, 2008 | 28.60 | 29.47 | 28.58 | 29.36 | 17,754,856 | +0.42(+1.45%) |
Mar 12, 2008 | 29.22 | 29.47 | 28.86 | 28.94 | 12,078,121 | -0.27(-0.93%) |
Mar 11, 2008 | 29.00 | 29.27 | 28.63 | 29.21 | 15,573,283 | +0.79(+2.79%) |
Mar 10, 2008 | 28.64 | 29.12 | 28.22 | 28.41 | 10,073,543 | -0.18(-0.64%) |
Mar 07, 2008 | 28.64 | 29.02 | 28.34 | 28.60 | 9,341,881 | -0.21(-0.74%) |
Mar 06, 2008 | 29.52 | 29.66 | 28.81 | 28.81 | 11,738,764 | -0.79(-2.68%) |
Mar 05, 2008 | 30.13 | 30.18 | 29.42 | 29.61 | 12,039,450 | -0.47(-1.56%) |
Mar 04, 2008 | 29.24 | 30.24 | 29.24 | 30.08 | 15,465,816 | +0.61(+2.07%) |