Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.50 | 30.83 | 30.03 | 30.66 | 4,089,994 | +0.16(+0.53%) |
May 29, 2008 | 31.00 | 31.14 | 30.43 | 30.50 | 7,537,375 | -0.74(-2.36%) |
May 28, 2008 | 32.80 | 33.28 | 30.62 | 31.23 | 8,801,378 | -1.55(-4.73%) |
May 27, 2008 | 32.75 | 33.03 | 32.31 | 32.78 | 2,909,266 | -0.02(-0.05%) |
May 26, 2008 | 33.32 | 33.88 | 32.70 | 32.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.32 | 33.88 | 32.70 | 32.80 | 1,874,292 | -0.62(-1.84%) |
May 22, 2008 | 33.60 | 33.77 | 33.25 | 33.41 | 2,976,570 | -0.15(-0.46%) |
May 21, 2008 | 33.31 | 33.90 | 33.27 | 33.57 | 3,457,632 | +0.09(+0.26%) |
May 20, 2008 | 33.48 | 33.68 | 33.28 | 33.48 | 4,591,593 | -0.03(-0.10%) |
May 19, 2008 | 33.85 | 33.90 | 33.39 | 33.52 | 2,131,079 | -0.45(-1.31%) |
May 16, 2008 | 34.24 | 34.24 | 33.26 | 33.96 | 2,981,275 | -0.26(-0.75%) |
May 15, 2008 | 34.24 | 34.42 | 33.86 | 34.22 | 2,903,119 | +0.03(+0.08%) |
May 14, 2008 | 34.02 | 34.29 | 33.81 | 34.19 | 2,355,373 | +0.39(+1.14%) |
May 13, 2008 | 33.13 | 34.09 | 33.13 | 33.81 | 3,142,664 | +0.51(+1.54%) |
May 12, 2008 | 32.99 | 33.47 | 32.84 | 33.30 | 2,362,910 | +0.51(+1.57%) |
May 09, 2008 | 32.58 | 33.03 | 32.40 | 32.78 | 2,542,985 | -0.19(-0.57%) |
May 08, 2008 | 32.96 | 33.59 | 32.84 | 32.97 | 4,542,133 | +0.29(+0.89%) |
May 07, 2008 | 32.76 | 33.57 | 32.59 | 32.68 | 2,965,940 | -0.32(-0.96%) |
May 06, 2008 | 32.38 | 33.19 | 32.34 | 33.00 | 4,451,671 | +0.27(+0.84%) |
May 05, 2008 | 33.35 | 33.59 | 32.37 | 32.72 | 4,292,136 | -0.87(-2.60%) |
May 02, 2008 | 34.41 | 34.87 | 33.40 | 33.59 | 5,143,342 | -0.42(-1.23%) |
May 01, 2008 | 33.10 | 34.09 | 33.00 | 34.01 | 2,752,026 | +1.11(+3.38%) |
Apr 30, 2008 | 33.18 | 33.94 | 32.82 | 32.90 | 6,062,016 | -0.34(-1.03%) |
Apr 29, 2008 | 32.93 | 33.95 | 32.80 | 33.24 | 4,428,000 | +0.23(+0.70%) |
Apr 28, 2008 | 32.90 | 33.34 | 32.68 | 33.01 | 3,905,703 | -0.11(-0.34%) |
Apr 25, 2008 | 34.24 | 34.24 | 32.97 | 33.12 | 3,871,051 | -0.88(-2.59%) |
Apr 24, 2008 | 33.78 | 34.27 | 33.42 | 34.01 | 1,910,699 | +0.40(+1.20%) |
Apr 23, 2008 | 33.53 | 33.78 | 33.35 | 33.60 | 1,344,567 | +0.09(+0.26%) |
Apr 22, 2008 | 33.89 | 34.06 | 33.34 | 33.52 | 1,840,865 | -0.51(-1.51%) |
Apr 21, 2008 | 34.14 | 34.35 | 33.77 | 34.03 | 2,081,892 | -0.44(-1.27%) |
Apr 18, 2008 | 34.76 | 34.82 | 34.32 | 34.47 | 2,760,495 | +0.21(+0.62%) |
Apr 17, 2008 | 33.65 | 34.67 | 33.53 | 34.25 | 3,129,417 | +0.66(+1.96%) |
Apr 16, 2008 | 33.41 | 33.73 | 33.31 | 33.59 | 1,956,605 | +0.17(+0.51%) |
Apr 15, 2008 | 33.77 | 33.94 | 33.20 | 33.42 | 1,560,325 | -0.20(-0.59%) |
Apr 14, 2008 | 33.77 | 33.85 | 33.56 | 33.62 | 1,093,948 | -0.20(-0.58%) |
Apr 11, 2008 | 34.59 | 34.66 | 33.72 | 33.82 | 1,885,635 | -0.99(-2.85%) |
Apr 10, 2008 | 34.80 | 35.19 | 34.44 | 34.81 | 1,416,038 | -0.10(-0.29%) |
Apr 09, 2008 | 35.13 | 35.51 | 34.87 | 34.91 | 2,714,065 | -0.27(-0.75%) |
Apr 08, 2008 | 34.56 | 35.38 | 34.45 | 35.18 | 3,223,467 | +0.27(+0.78%) |
Apr 07, 2008 | 34.66 | 35.09 | 34.37 | 34.90 | 2,257,106 | +0.38(+1.09%) |
Apr 04, 2008 | 34.64 | 34.78 | 34.30 | 34.53 | 2,349,585 | -0.13(-0.37%) |
Apr 03, 2008 | 34.86 | 34.93 | 34.37 | 34.66 | 2,133,731 | -0.21(-0.59%) |
Apr 02, 2008 | 35.22 | 35.43 | 34.77 | 34.86 | 2,308,574 | -0.15(-0.44%) |
Apr 01, 2008 | 33.93 | 35.22 | 33.93 | 35.02 | 2,556,164 | +1.10(+3.26%) |
Mar 31, 2008 | 33.13 | 34.10 | 33.00 | 33.91 | 2,505,887 | +0.54(+1.62%) |
Mar 28, 2008 | 34.16 | 34.60 | 33.37 | 33.37 | 1,830,489 | -0.50(-1.47%) |
Mar 27, 2008 | 34.21 | 34.44 | 33.86 | 33.87 | 2,493,951 | -0.01(-0.03%) |
Mar 26, 2008 | 33.81 | 34.00 | 33.12 | 33.88 | 2,659,790 | -0.33(-0.95%) |
Mar 25, 2008 | 33.99 | 34.53 | 33.77 | 34.20 | 2,058,345 | +0.26(+0.76%) |
Mar 24, 2008 | 33.30 | 34.15 | 33.30 | 33.95 | 2,350,576 | +0.71(+2.14%) |
Mar 21, 2008 | 32.96 | 33.73 | 32.60 | 33.24 | 5,566,364 | -0.00(-0.00%) |
Mar 20, 2008 | 32.96 | 33.73 | 32.60 | 33.24 | 5,566,364 | -0.40(-1.19%) |
Mar 19, 2008 | 34.46 | 34.46 | 33.52 | 33.64 | 3,596,307 | -0.09(-0.28%) |
Mar 18, 2008 | 33.12 | 33.81 | 32.70 | 33.73 | 2,870,838 | +1.22(+3.74%) |
Mar 17, 2008 | 32.20 | 33.18 | 32.20 | 32.52 | 3,475,446 | -0.14(-0.42%) |
Mar 14, 2008 | 33.22 | 33.53 | 32.36 | 32.65 | 3,520,792 | -0.40(-1.22%) |
Mar 13, 2008 | 32.37 | 33.42 | 32.12 | 33.06 | 4,213,157 | +0.30(+0.91%) |
Mar 12, 2008 | 32.83 | 33.16 | 32.14 | 32.76 | 3,513,361 | -0.07(-0.21%) |
Mar 11, 2008 | 33.13 | 33.59 | 32.55 | 32.82 | 5,564,435 | -0.03(-0.08%) |
Mar 10, 2008 | 33.61 | 33.72 | 32.64 | 32.85 | 3,526,148 | -0.79(-2.34%) |
Mar 07, 2008 | 33.60 | 33.89 | 33.42 | 33.64 | 3,738,400 | -0.16(-0.48%) |
Mar 06, 2008 | 34.43 | 34.43 | 33.77 | 33.80 | 3,497,087 | -0.65(-1.89%) |
Mar 05, 2008 | 34.24 | 34.70 | 34.05 | 34.45 | 3,725,396 | +0.27(+0.80%) |
Mar 04, 2008 | 33.95 | 34.28 | 33.65 | 34.18 | 4,209,983 | -0.11(-0.32%) |