Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.20 | 29.20 | 28.81 | 29.00 | 3,272,295 | +0.01(+0.03%) |
May 29, 2008 | 28.64 | 29.78 | 28.52 | 28.99 | 5,676,316 | +0.30(+1.05%) |
May 28, 2008 | 27.93 | 28.78 | 27.91 | 28.69 | 4,056,399 | +0.77(+2.76%) |
May 27, 2008 | 27.66 | 28.13 | 27.38 | 27.92 | 2,701,100 | +0.30(+1.09%) |
May 26, 2008 | 27.84 | 28.05 | 27.32 | 27.62 | 3,709,017 | +0.00(+0.00%) |
May 23, 2008 | 27.84 | 28.05 | 27.32 | 27.62 | 3,708,517 | -0.38(-1.36%) |
May 22, 2008 | 28.00 | 28.10 | 27.43 | 28.00 | 4,332,410 | +0.00(+0.00%) |
May 21, 2008 | 29.05 | 29.15 | 27.92 | 28.00 | 3,775,333 | -0.99(-3.41%) |
May 20, 2008 | 28.99 | 29.25 | 28.78 | 28.99 | 3,202,389 | +0.14(+0.49%) |
May 19, 2008 | 29.21 | 29.32 | 28.72 | 28.85 | 4,397,036 | -0.21(-0.72%) |
May 16, 2008 | 29.11 | 29.30 | 28.50 | 29.06 | 5,562,239 | -0.06(-0.21%) |
May 15, 2008 | 29.06 | 29.57 | 28.45 | 29.12 | 8,415,568 | +0.16(+0.55%) |
May 14, 2008 | 30.17 | 30.21 | 28.85 | 28.96 | 27,444,042 | -4.68(-13.91%) |
May 13, 2008 | 33.94 | 34.08 | 33.11 | 33.64 | 7,180,999 | -0.11(-0.33%) |
May 12, 2008 | 33.11 | 34.30 | 32.90 | 33.75 | 4,666,041 | +0.97(+2.96%) |
May 09, 2008 | 33.16 | 33.69 | 32.50 | 32.78 | 2,691,679 | -0.90(-2.67%) |
May 08, 2008 | 34.30 | 34.33 | 33.57 | 33.68 | 1,688,564 | -0.31(-0.91%) |
May 07, 2008 | 34.22 | 34.82 | 33.84 | 33.99 | 2,432,422 | -0.01(-0.03%) |
May 06, 2008 | 33.90 | 34.23 | 33.44 | 34.00 | 2,111,607 | -0.19(-0.56%) |
May 05, 2008 | 35.00 | 35.21 | 33.86 | 34.19 | 1,835,902 | -0.79(-2.26%) |
May 02, 2008 | 35.49 | 36.03 | 34.58 | 34.98 | 3,009,428 | +0.20(+0.58%) |
May 01, 2008 | 32.94 | 35.06 | 32.66 | 34.78 | 4,290,839 | +2.14(+6.56%) |
Apr 30, 2008 | 32.94 | 33.50 | 32.63 | 32.64 | 2,542,273 | -0.28(-0.85%) |
Apr 29, 2008 | 31.78 | 32.99 | 31.66 | 32.92 | 2,844,393 | +1.16(+3.65%) |
Apr 28, 2008 | 31.00 | 32.06 | 30.50 | 31.76 | 2,858,634 | +0.57(+1.83%) |
Apr 25, 2008 | 31.73 | 32.14 | 31.03 | 31.19 | 3,051,574 | -0.48(-1.52%) |
Apr 24, 2008 | 32.62 | 32.89 | 31.51 | 31.67 | 3,808,798 | -0.92(-2.82%) |
Apr 23, 2008 | 32.48 | 32.99 | 32.14 | 32.59 | 1,649,483 | +0.39(+1.21%) |
Apr 22, 2008 | 32.85 | 32.95 | 31.73 | 32.20 | 1,390,555 | -0.64(-1.95%) |
Apr 21, 2008 | 32.75 | 32.93 | 32.44 | 32.84 | 1,121,835 | -0.11(-0.33%) |
Apr 18, 2008 | 33.88 | 34.08 | 32.71 | 32.95 | 2,807,339 | -0.23(-0.69%) |
Apr 17, 2008 | 32.88 | 33.32 | 32.64 | 33.18 | 2,119,242 | +0.75(+2.31%) |
Apr 16, 2008 | 32.05 | 32.80 | 31.81 | 32.43 | 2,233,666 | +0.45(+1.41%) |
Apr 15, 2008 | 31.69 | 32.02 | 31.56 | 31.98 | 2,811,104 | +0.22(+0.69%) |
Apr 14, 2008 | 31.94 | 32.20 | 31.71 | 31.76 | 2,248,433 | -0.28(-0.87%) |
Apr 11, 2008 | 32.05 | 33.14 | 31.96 | 32.04 | 3,188,285 | -0.95(-2.88%) |
Apr 10, 2008 | 33.04 | 33.35 | 32.78 | 32.99 | 2,731,987 | -0.12(-0.36%) |
Apr 09, 2008 | 33.62 | 33.74 | 32.83 | 33.11 | 3,304,095 | -0.49(-1.46%) |
Apr 08, 2008 | 34.00 | 34.24 | 33.33 | 33.60 | 1,785,829 | -0.35(-1.03%) |
Apr 07, 2008 | 34.00 | 34.53 | 33.84 | 33.95 | 1,761,208 | +0.06(+0.18%) |
Apr 04, 2008 | 33.40 | 34.20 | 33.38 | 33.89 | 1,634,120 | +0.22(+0.65%) |
Apr 03, 2008 | 33.60 | 33.99 | 33.16 | 33.67 | 2,077,867 | +0.25(+0.75%) |
Apr 02, 2008 | 34.81 | 34.81 | 33.17 | 33.42 | 3,525,073 | -1.29(-3.72%) |
Apr 01, 2008 | 33.19 | 34.72 | 32.85 | 34.71 | 3,857,312 | +1.74(+5.28%) |
Mar 31, 2008 | 32.40 | 33.56 | 32.28 | 32.97 | 2,653,815 | +0.49(+1.51%) |
Mar 28, 2008 | 33.68 | 33.72 | 32.23 | 32.48 | 2,749,954 | -0.69(-2.08%) |
Mar 27, 2008 | 33.34 | 33.95 | 32.89 | 33.17 | 2,028,204 | +0.17(+0.52%) |
Mar 26, 2008 | 32.90 | 33.46 | 32.63 | 33.00 | 2,134,448 | -0.21(-0.63%) |
Mar 25, 2008 | 33.44 | 33.80 | 32.76 | 33.21 | 3,010,270 | -0.36(-1.07%) |
Mar 24, 2008 | 32.99 | 33.77 | 32.54 | 33.57 | 3,539,915 | +0.92(+2.82%) |
Mar 21, 2008 | 31.35 | 32.76 | 31.13 | 32.65 | 3,521,910 | +0.00(+0.00%) |
Mar 20, 2008 | 31.35 | 32.76 | 31.13 | 32.65 | 3,521,910 | +1.52(+4.88%) |
Mar 19, 2008 | 32.35 | 33.10 | 31.08 | 31.13 | 4,023,612 | -1.22(-3.77%) |
Mar 18, 2008 | 31.25 | 32.36 | 31.03 | 32.35 | 4,329,360 | +1.70(+5.55%) |
Mar 17, 2008 | 30.25 | 30.97 | 29.99 | 30.65 | 3,924,743 | -0.52(-1.67%) |
Mar 14, 2008 | 31.97 | 32.03 | 30.90 | 31.17 | 4,238,977 | -0.71(-2.23%) |
Mar 13, 2008 | 32.50 | 32.50 | 31.12 | 31.88 | 6,417,717 | -0.87(-2.66%) |
Mar 12, 2008 | 33.51 | 34.00 | 32.62 | 32.75 | 2,608,712 | -0.44(-1.33%) |
Mar 11, 2008 | 33.36 | 33.64 | 32.56 | 33.19 | 3,803,182 | +0.46(+1.41%) |
Mar 10, 2008 | 34.01 | 34.50 | 32.67 | 32.73 | 3,467,004 | -1.34(-3.93%) |
Mar 07, 2008 | 34.50 | 34.97 | 33.56 | 34.07 | 3,582,277 | -0.54(-1.56%) |
Mar 06, 2008 | 35.35 | 35.66 | 34.60 | 34.61 | 2,794,167 | -1.05(-2.94%) |
Mar 05, 2008 | 35.78 | 36.43 | 35.26 | 35.66 | 1,716,877 | +0.03(+0.08%) |
Mar 04, 2008 | 34.69 | 35.91 | 34.62 | 35.63 | 3,068,867 | +0.49(+1.39%) |