Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.22 | 32.23 | 31.31 | 31.47 | 4,476,384 | -0.61(-1.90%) |
May 29, 2008 | 31.35 | 32.39 | 31.11 | 32.08 | 5,364,802 | +0.66(+2.10%) |
May 28, 2008 | 32.48 | 32.48 | 30.79 | 31.42 | 9,538,947 | -0.70(-2.18%) |
May 27, 2008 | 32.53 | 32.73 | 31.55 | 32.12 | 7,984,824 | -0.61(-1.86%) |
May 26, 2008 | 33.25 | 33.28 | 32.62 | 32.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.25 | 33.28 | 32.62 | 32.73 | 4,006,808 | -0.71(-2.12%) |
May 22, 2008 | 32.93 | 33.75 | 32.70 | 33.44 | 3,211,348 | +0.61(+1.86%) |
May 21, 2008 | 33.78 | 33.94 | 32.62 | 32.83 | 4,956,598 | -0.83(-2.47%) |
May 20, 2008 | 34.18 | 34.29 | 33.50 | 33.66 | 4,200,367 | -0.80(-2.32%) |
May 19, 2008 | 34.40 | 35.35 | 34.23 | 34.46 | 4,954,481 | +0.18(+0.53%) |
May 16, 2008 | 35.95 | 35.95 | 33.95 | 34.28 | 5,532,721 | -1.54(-4.30%) |
May 15, 2008 | 35.47 | 35.82 | 35.05 | 35.82 | 4,368,397 | +0.44(+1.24%) |
May 14, 2008 | 34.98 | 35.70 | 34.88 | 35.38 | 4,401,786 | +0.50(+1.43%) |
May 13, 2008 | 35.25 | 35.75 | 34.58 | 34.88 | 4,296,035 | -0.42(-1.19%) |
May 12, 2008 | 34.22 | 35.42 | 34.09 | 35.30 | 3,923,771 | +1.24(+3.64%) |
May 09, 2008 | 34.32 | 34.84 | 33.98 | 34.06 | 4,132,117 | -0.44(-1.28%) |
May 08, 2008 | 35.60 | 35.60 | 34.13 | 34.50 | 3,558,891 | -0.65(-1.85%) |
May 07, 2008 | 36.49 | 36.55 | 35.06 | 35.15 | 3,045,993 | -1.12(-3.09%) |
May 06, 2008 | 35.66 | 36.50 | 35.02 | 36.27 | 4,118,513 | -0.07(-0.19%) |
May 05, 2008 | 36.60 | 36.60 | 35.80 | 36.34 | 4,877,230 | -0.15(-0.41%) |
May 02, 2008 | 36.94 | 37.85 | 36.23 | 36.49 | 4,269,533 | -0.30(-0.82%) |
May 01, 2008 | 34.56 | 36.82 | 34.13 | 36.79 | 8,927,817 | +2.50(+7.29%) |
Apr 30, 2008 | 34.67 | 35.19 | 34.10 | 34.29 | 5,528,815 | -0.50(-1.44%) |
Apr 29, 2008 | 35.50 | 35.75 | 34.74 | 34.79 | 3,398,667 | -0.86(-2.41%) |
Apr 28, 2008 | 35.08 | 35.94 | 35.00 | 35.65 | 5,804,268 | +0.37(+1.05%) |
Apr 25, 2008 | 34.79 | 35.51 | 34.31 | 35.28 | 4,428,352 | +0.61(+1.76%) |
Apr 24, 2008 | 33.26 | 34.86 | 33.26 | 34.67 | 4,721,904 | +1.41(+4.24%) |
Apr 23, 2008 | 33.31 | 33.91 | 33.10 | 33.26 | 3,776,874 | -0.08(-0.24%) |
Apr 22, 2008 | 33.41 | 33.77 | 32.89 | 33.34 | 3,517,791 | -0.16(-0.48%) |
Apr 21, 2008 | 34.39 | 34.52 | 33.33 | 33.50 | 4,260,427 | -1.03(-2.98%) |
Apr 18, 2008 | 34.52 | 35.48 | 34.15 | 34.53 | 9,923,452 | +0.97(+2.89%) |
Apr 17, 2008 | 32.82 | 34.13 | 31.86 | 33.56 | 8,994,090 | +0.96(+2.94%) |
Apr 16, 2008 | 31.72 | 32.83 | 31.72 | 32.60 | 5,673,294 | +1.27(+4.05%) |
Apr 15, 2008 | 31.15 | 31.59 | 30.65 | 31.33 | 6,133,341 | +0.88(+2.89%) |
Apr 14, 2008 | 31.79 | 31.93 | 30.35 | 30.45 | 8,015,408 | -1.48(-4.64%) |
Apr 11, 2008 | 32.18 | 33.19 | 31.90 | 31.93 | 6,325,549 | -0.57(-1.75%) |
Apr 10, 2008 | 33.13 | 33.13 | 31.71 | 32.50 | 6,302,324 | -0.94(-2.81%) |
Apr 09, 2008 | 33.72 | 33.94 | 33.33 | 33.44 | 4,290,592 | -0.19(-0.56%) |
Apr 08, 2008 | 34.10 | 34.24 | 33.35 | 33.63 | 3,804,120 | -0.65(-1.90%) |
Apr 07, 2008 | 34.23 | 34.97 | 34.11 | 34.28 | 3,538,232 | +0.24(+0.71%) |
Apr 04, 2008 | 34.25 | 34.47 | 33.80 | 34.04 | 4,486,942 | -0.20(-0.58%) |
Apr 03, 2008 | 34.03 | 34.48 | 33.38 | 34.24 | 4,856,492 | +0.07(+0.20%) |
Apr 02, 2008 | 34.48 | 35.00 | 33.97 | 34.17 | 3,848,749 | -0.01(-0.03%) |
Apr 01, 2008 | 33.30 | 34.26 | 32.74 | 34.18 | 6,279,346 | +2.12(+6.61%) |
Mar 31, 2008 | 32.42 | 32.84 | 31.82 | 32.06 | 5,207,019 | -0.40(-1.23%) |
Mar 28, 2008 | 32.53 | 33.38 | 32.34 | 32.46 | 5,055,593 | -0.20(-0.61%) |
Mar 27, 2008 | 33.68 | 33.98 | 32.50 | 32.66 | 6,679,066 | -0.87(-2.59%) |
Mar 26, 2008 | 34.83 | 34.86 | 33.32 | 33.53 | 6,816,791 | -1.55(-4.42%) |
Mar 25, 2008 | 35.44 | 35.44 | 34.42 | 35.08 | 5,208,953 | -0.19(-0.54%) |
Mar 24, 2008 | 35.14 | 36.50 | 34.93 | 35.27 | 7,534,861 | +0.20(+0.57%) |
Mar 21, 2008 | 33.39 | 35.22 | 33.22 | 35.07 | 7,905,965 | +0.00(+0.00%) |
Mar 20, 2008 | 33.39 | 35.22 | 33.39 | 35.07 | 7,905,965 | +1.85(+5.57%) |
Mar 19, 2008 | 33.72 | 34.08 | 32.91 | 33.22 | 6,730,095 | +0.09(+0.27%) |
Mar 18, 2008 | 32.61 | 33.44 | 31.73 | 33.13 | 8,623,856 | +1.19(+3.73%) |
Mar 17, 2008 | 30.44 | 32.50 | 30.09 | 31.94 | 10,974,433 | +0.61(+1.95%) |
Mar 14, 2008 | 32.11 | 32.75 | 30.70 | 31.33 | 8,840,993 | -0.61(-1.91%) |
Mar 13, 2008 | 31.61 | 32.18 | 30.59 | 31.94 | 7,637,660 | -0.06(-0.19%) |
Mar 12, 2008 | 32.74 | 34.11 | 32.00 | 32.00 | 6,904,751 | -0.86(-2.62%) |
Mar 11, 2008 | 30.98 | 32.86 | 30.98 | 32.86 | 9,835,831 | +2.76(+9.17%) |
Mar 10, 2008 | 30.06 | 30.91 | 29.68 | 30.10 | 5,975,737 | +0.01(+0.03%) |
Mar 07, 2008 | 29.76 | 31.15 | 29.50 | 30.09 | 9,229,681 | +0.27(+0.91%) |
Mar 06, 2008 | 31.06 | 31.10 | 29.75 | 29.82 | 4,410,089 | -1.33(-4.27%) |
Mar 05, 2008 | 31.09 | 31.99 | 30.74 | 31.15 | 6,702,264 | +0.44(+1.43%) |
Mar 04, 2008 | 30.38 | 30.91 | 29.62 | 30.71 | 7,333,977 | +0.11(+0.36%) |