Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.11 | 32.32 | 31.75 | 31.99 | 8,969,505 | -0.07(-0.22%) |
May 29, 2008 | 31.53 | 32.54 | 31.43 | 32.06 | 6,623,727 | +0.47(+1.48%) |
May 28, 2008 | 31.76 | 31.78 | 30.98 | 31.59 | 7,408,134 | -0.02(-0.07%) |
May 27, 2008 | 31.32 | 31.83 | 31.24 | 31.61 | 5,774,160 | +0.32(+1.03%) |
May 26, 2008 | 31.63 | 31.65 | 31.26 | 31.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.63 | 31.65 | 31.26 | 31.29 | 6,036,483 | -0.42(-1.34%) |
May 22, 2008 | 31.32 | 31.89 | 30.90 | 31.71 | 5,434,527 | +0.45(+1.42%) |
May 21, 2008 | 31.98 | 32.22 | 31.02 | 31.27 | 7,830,483 | -0.54(-1.69%) |
May 20, 2008 | 32.27 | 32.29 | 31.68 | 31.81 | 7,293,128 | -0.68(-2.10%) |
May 19, 2008 | 33.03 | 33.19 | 32.40 | 32.49 | 6,042,707 | -0.23(-0.70%) |
May 16, 2008 | 32.95 | 33.10 | 32.29 | 32.72 | 6,991,454 | -0.11(-0.33%) |
May 15, 2008 | 32.29 | 32.91 | 32.17 | 32.83 | 7,731,443 | +0.61(+1.90%) |
May 14, 2008 | 31.58 | 32.42 | 31.58 | 32.22 | 7,930,548 | +0.84(+2.68%) |
May 13, 2008 | 31.94 | 31.98 | 31.23 | 31.37 | 7,031,649 | -0.42(-1.33%) |
May 12, 2008 | 30.99 | 32.31 | 30.99 | 31.80 | 6,926,791 | +0.85(+2.76%) |
May 09, 2008 | 30.76 | 31.62 | 30.46 | 30.94 | 5,577,955 | -0.47(-1.49%) |
May 08, 2008 | 31.93 | 32.32 | 31.06 | 31.41 | 9,568,482 | -0.46(-1.44%) |
May 07, 2008 | 32.88 | 32.97 | 31.76 | 31.87 | 9,326,734 | -0.93(-2.83%) |
May 06, 2008 | 32.47 | 33.04 | 32.25 | 32.80 | 8,679,130 | +0.22(+0.68%) |
May 05, 2008 | 32.75 | 32.83 | 32.10 | 32.57 | 7,909,220 | +0.03(+0.09%) |
May 02, 2008 | 32.80 | 33.68 | 32.13 | 32.55 | 10,425,034 | +0.13(+0.40%) |
May 01, 2008 | 31.27 | 32.73 | 31.01 | 32.42 | 12,020,909 | +1.15(+3.68%) |
Apr 30, 2008 | 31.64 | 32.04 | 31.15 | 31.27 | 7,612,354 | -0.42(-1.34%) |
Apr 29, 2008 | 31.79 | 32.23 | 31.57 | 31.69 | 5,464,091 | -0.21(-0.65%) |
Apr 28, 2008 | 32.03 | 32.55 | 31.58 | 31.90 | 7,097,459 | +0.03(+0.09%) |
Apr 25, 2008 | 31.53 | 31.99 | 31.09 | 31.87 | 10,297,969 | +0.67(+2.14%) |
Apr 24, 2008 | 29.59 | 31.40 | 29.59 | 31.20 | 15,665,910 | +1.62(+5.46%) |
Apr 23, 2008 | 29.35 | 30.02 | 29.10 | 29.59 | 7,715,874 | +0.40(+1.38%) |
Apr 22, 2008 | 29.68 | 29.69 | 4.245 | 29.18 | 12,355,520 | -0.57(-1.91%) |
Apr 21, 2008 | 30.03 | 30.41 | 29.73 | 29.75 | 10,515,421 | -0.68(-2.24%) |
Apr 18, 2008 | 31.27 | 32.07 | 30.32 | 30.43 | 14,565,430 | -0.50(-1.60%) |
Apr 17, 2008 | 31.25 | 31.25 | 30.39 | 30.93 | 11,127,242 | -0.68(-2.14%) |
Apr 16, 2008 | 30.90 | 31.80 | 30.49 | 31.60 | 14,215,480 | +0.92(+3.00%) |
Apr 15, 2008 | 30.67 | 31.61 | 29.31 | 30.69 | 18,663,704 | +0.46(+1.52%) |
Apr 14, 2008 | 30.42 | 30.76 | 30.02 | 30.23 | 9,153,917 | -0.42(-1.38%) |
Apr 11, 2008 | 30.84 | 31.44 | 30.51 | 30.65 | 8,863,642 | -0.42(-1.36%) |
Apr 10, 2008 | 31.09 | 31.73 | 30.89 | 31.07 | 9,924,890 | -0.08(-0.25%) |
Apr 09, 2008 | 30.55 | 31.52 | 30.55 | 31.15 | 15,193,247 | +0.28(+0.91%) |
Apr 08, 2008 | 31.46 | 31.53 | 30.57 | 30.87 | 16,545,182 | -0.28(-0.90%) |
Apr 07, 2008 | 30.67 | 31.29 | 30.42 | 31.15 | 26,113,842 | +1.93(+6.61%) |
Apr 04, 2008 | 30.38 | 30.46 | 29.12 | 29.22 | 21,562,856 | -1.24(-4.08%) |
Apr 03, 2008 | 29.93 | 30.53 | 29.81 | 30.46 | 15,640,083 | +0.29(+0.98%) |
Apr 02, 2008 | 31.05 | 31.81 | 29.63 | 30.17 | 29,248,742 | -1.53(-4.83%) |
Apr 01, 2008 | 31.04 | 31.78 | 30.61 | 31.70 | 13,867,538 | +1.72(+5.75%) |
Mar 31, 2008 | 29.70 | 30.22 | 29.35 | 29.97 | 12,202,667 | +0.32(+1.07%) |
Mar 28, 2008 | 30.24 | 30.79 | 29.56 | 29.66 | 10,030,338 | -0.45(-1.48%) |
Mar 27, 2008 | 30.19 | 30.83 | 29.95 | 30.10 | 13,946,000 | -0.58(-1.90%) |
Mar 26, 2008 | 31.63 | 31.76 | 30.49 | 30.69 | 14,594,596 | -1.17(-3.68%) |
Mar 25, 2008 | 31.67 | 32.25 | 31.04 | 31.86 | 10,760,522 | +0.23(+0.73%) |
Mar 24, 2008 | 33.52 | 34.03 | 31.30 | 31.63 | 17,230,002 | -1.70(-5.09%) |
Mar 21, 2008 | 31.28 | 33.52 | 31.04 | 33.32 | 20,240,684 | +0.00(+0.00%) |
Mar 20, 2008 | 31.28 | 33.52 | 31.04 | 33.32 | 20,240,684 | +2.26(+7.28%) |
Mar 19, 2008 | 32.34 | 32.69 | 30.96 | 31.06 | 14,608,504 | -1.16(-3.59%) |
Mar 18, 2008 | 29.53 | 32.22 | 29.53 | 32.22 | 21,564,616 | +3.61(+12.63%) |
Mar 17, 2008 | 27.80 | 30.00 | 27.80 | 28.60 | 25,942,394 | -2.28(-7.40%) |
Mar 14, 2008 | 32.78 | 33.12 | 29.85 | 30.89 | 21,846,626 | -1.72(-5.27%) |
Mar 13, 2008 | 32.24 | 32.97 | 31.14 | 32.60 | 10,854,991 | -0.03(-0.09%) |
Mar 12, 2008 | 32.93 | 33.77 | 32.51 | 32.63 | 10,823,069 | -0.41(-1.24%) |
Mar 11, 2008 | 31.09 | 33.06 | 31.09 | 33.04 | 14,665,962 | +2.65(+8.72%) |
Mar 10, 2008 | 31.41 | 31.61 | 30.33 | 30.39 | 10,532,885 | -0.93(-2.96%) |
Mar 07, 2008 | 30.89 | 32.06 | 30.66 | 31.32 | 9,017,052 | +0.17(+0.53%) |
Mar 06, 2008 | 31.67 | 31.83 | 31.12 | 31.15 | 9,048,936 | -0.76(-2.39%) |
Mar 05, 2008 | 32.32 | 32.65 | 31.56 | 31.91 | 13,090,354 | +0.09(+0.29%) |
Mar 04, 2008 | 31.37 | 32.01 | 31.00 | 31.82 | 11,355,067 | +0.09(+0.29%) |