Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.46 | 33.53 | 32.97 | 33.09 | 12,977,285 | -0.21(-0.62%) |
May 29, 2008 | 33.34 | 33.83 | 33.22 | 33.29 | 12,766,304 | -0.05(-0.15%) |
May 28, 2008 | 33.15 | 33.63 | 33.15 | 33.34 | 14,422,554 | +0.22(+0.65%) |
May 27, 2008 | 32.80 | 33.22 | 32.75 | 33.13 | 9,453,484 | +0.40(+1.23%) |
May 26, 2008 | 33.01 | 33.09 | 32.67 | 32.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.01 | 33.09 | 32.67 | 32.72 | 9,090,187 | -0.37(-1.13%) |
May 22, 2008 | 33.26 | 33.26 | 32.84 | 33.10 | 7,855,296 | -0.05(-0.15%) |
May 21, 2008 | 33.43 | 33.57 | 32.99 | 33.15 | 11,534,399 | -0.42(-1.26%) |
May 20, 2008 | 33.97 | 34.07 | 33.46 | 33.57 | 12,831,311 | -0.62(-1.81%) |
May 19, 2008 | 34.26 | 34.41 | 33.94 | 34.19 | 12,557,321 | -0.19(-0.54%) |
May 16, 2008 | 34.44 | 34.48 | 33.94 | 34.38 | 12,928,470 | -0.08(-0.23%) |
May 15, 2008 | 34.12 | 34.47 | 33.99 | 34.46 | 11,533,323 | +0.19(+0.55%) |
May 14, 2008 | 33.97 | 34.45 | 33.81 | 34.27 | 10,020,526 | +0.46(+1.37%) |
May 13, 2008 | 34.05 | 34.25 | 33.70 | 33.81 | 11,238,999 | -0.43(-1.27%) |
May 12, 2008 | 33.63 | 34.27 | 33.52 | 34.24 | 9,318,767 | +0.46(+1.37%) |
May 09, 2008 | 33.58 | 33.94 | 33.51 | 33.78 | 13,631,702 | -0.26(-0.75%) |
May 08, 2008 | 34.23 | 34.27 | 33.81 | 34.03 | 19,152,218 | -0.14(-0.40%) |
May 07, 2008 | 33.69 | 34.42 | 33.53 | 34.17 | 31,357,758 | +0.96(+2.88%) |
May 06, 2008 | 32.93 | 33.26 | 32.29 | 33.21 | 15,348,132 | +0.43(+1.32%) |
May 05, 2008 | 33.20 | 33.20 | 32.61 | 32.78 | 10,352,222 | -0.20(-0.60%) |
May 02, 2008 | 32.99 | 33.28 | 32.79 | 32.98 | 8,843,142 | +0.19(+0.57%) |
May 01, 2008 | 31.95 | 32.91 | 31.92 | 32.79 | 12,436,833 | +0.86(+2.68%) |
Apr 30, 2008 | 32.28 | 32.53 | 31.84 | 31.93 | 13,279,895 | -0.32(-1.01%) |
Apr 29, 2008 | 31.83 | 32.38 | 31.72 | 32.26 | 10,337,610 | +0.32(+1.02%) |
Apr 28, 2008 | 32.05 | 32.11 | 31.72 | 31.93 | 7,767,558 | +0.07(+0.22%) |
Apr 25, 2008 | 31.55 | 31.95 | 31.46 | 31.87 | 12,132,374 | +0.41(+1.31%) |
Apr 24, 2008 | 31.36 | 31.71 | 31.21 | 31.45 | 12,195,875 | +0.33(+1.08%) |
Apr 23, 2008 | 30.99 | 31.20 | 30.63 | 31.12 | 15,232,791 | +0.31(+0.99%) |
Apr 22, 2008 | 30.91 | 30.94 | 30.69 | 30.81 | 8,592,650 | -0.17(-0.54%) |
Apr 21, 2008 | 30.62 | 31.02 | 30.58 | 30.98 | 8,933,829 | +0.13(+0.41%) |
Apr 18, 2008 | 30.38 | 31.07 | 30.38 | 30.85 | 11,692,332 | +0.54(+1.79%) |
Apr 17, 2008 | 29.78 | 30.42 | 29.78 | 30.31 | 13,647,456 | +0.45(+1.52%) |
Apr 16, 2008 | 29.66 | 29.92 | 29.36 | 29.86 | 10,770,986 | +0.38(+1.30%) |
Apr 15, 2008 | 29.61 | 29.64 | 29.12 | 29.47 | 10,480,626 | -0.11(-0.37%) |
Apr 14, 2008 | 29.77 | 29.92 | 29.37 | 29.58 | 9,623,332 | -0.14(-0.46%) |
Apr 11, 2008 | 30.57 | 31.01 | 29.69 | 29.72 | 15,729,275 | -1.15(-3.73%) |
Apr 10, 2008 | 30.32 | 31.08 | 30.25 | 30.87 | 12,372,012 | +0.49(+1.62%) |
Apr 09, 2008 | 30.64 | 30.73 | 30.14 | 30.38 | 10,671,285 | -0.22(-0.71%) |
Apr 08, 2008 | 30.88 | 30.92 | 30.48 | 30.60 | 13,271,595 | -0.44(-1.43%) |
Apr 07, 2008 | 30.93 | 31.25 | 30.73 | 31.04 | 9,883,514 | +0.28(+0.90%) |
Apr 04, 2008 | 31.04 | 31.14 | 30.59 | 30.76 | 12,713,224 | -0.29(-0.92%) |
Apr 03, 2008 | 30.95 | 31.22 | 30.67 | 31.05 | 9,120,480 | -0.03(-0.10%) |
Apr 02, 2008 | 31.51 | 31.89 | 30.98 | 31.08 | 13,275,347 | -0.34(-1.10%) |
Apr 01, 2008 | 31.04 | 31.53 | 31.04 | 31.42 | 15,892,772 | +0.52(+1.69%) |
Mar 31, 2008 | 30.57 | 31.00 | 30.52 | 30.90 | 11,528,125 | +0.37(+1.23%) |
Mar 28, 2008 | 31.11 | 31.29 | 30.53 | 30.53 | 11,192,034 | -0.37(-1.21%) |
Mar 27, 2008 | 31.39 | 31.47 | 30.83 | 30.90 | 9,718,329 | -0.37(-1.20%) |
Mar 26, 2008 | 31.42 | 31.55 | 31.05 | 31.27 | 9,362,721 | -0.32(-1.00%) |
Mar 25, 2008 | 31.50 | 31.75 | 31.35 | 31.59 | 8,679,980 | +0.04(+0.12%) |
Mar 24, 2008 | 31.51 | 31.67 | 31.31 | 31.55 | 10,699,513 | +0.14(+0.44%) |
Mar 21, 2008 | 30.80 | 31.49 | 30.76 | 31.41 | 14,016,474 | +0.00(+0.00%) |
Mar 20, 2008 | 30.80 | 31.49 | 30.76 | 31.41 | 14,016,271 | +0.65(+2.11%) |
Mar 19, 2008 | 31.21 | 31.41 | 30.75 | 30.76 | 11,919,213 | -0.47(-1.51%) |
Mar 18, 2008 | 30.30 | 31.25 | 30.30 | 31.24 | 14,002,811 | +1.24(+4.14%) |
Mar 17, 2008 | 29.68 | 30.38 | 29.59 | 29.99 | 12,822,168 | -0.32(-1.04%) |
Mar 14, 2008 | 30.85 | 30.88 | 29.96 | 30.31 | 11,598,651 | -0.54(-1.76%) |
Mar 13, 2008 | 30.73 | 31.10 | 30.35 | 30.85 | 10,719,962 | -0.08(-0.25%) |
Mar 12, 2008 | 30.78 | 31.33 | 30.72 | 30.93 | 9,795,851 | +0.22(+0.71%) |
Mar 11, 2008 | 30.53 | 30.73 | 30.14 | 30.71 | 14,758,594 | +0.72(+2.40%) |
Mar 10, 2008 | 30.35 | 30.35 | 29.82 | 29.99 | 12,818,278 | -0.30(-0.98%) |
Mar 07, 2008 | 30.63 | 30.77 | 30.09 | 30.29 | 12,948,901 | -0.48(-1.57%) |
Mar 06, 2008 | 31.07 | 31.25 | 30.71 | 30.77 | 10,692,391 | -0.38(-1.23%) |
Mar 05, 2008 | 31.41 | 31.66 | 31.04 | 31.16 | 9,842,626 | -0.23(-0.72%) |
Mar 04, 2008 | 31.67 | 31.76 | 30.90 | 31.38 | 16,154,576 | -0.53(-1.67%) |