Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.68 | 32.32 | 31.61 | 32.16 | 3,267,500 | +0.51(+1.60%) |
May 29, 2008 | 31.33 | 31.82 | 31.27 | 31.65 | 1,747,132 | +0.11(+0.34%) |
May 28, 2008 | 31.51 | 31.65 | 31.29 | 31.55 | 2,169,032 | +0.24(+0.75%) |
May 27, 2008 | 31.06 | 31.43 | 31.06 | 31.31 | 3,257,972 | -0.13(-0.40%) |
May 26, 2008 | 32.13 | 32.16 | 31.41 | 31.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.13 | 32.16 | 31.41 | 31.44 | 1,687,557 | -0.77(-2.38%) |
May 22, 2008 | 32.19 | 32.63 | 31.97 | 32.20 | 2,725,808 | -0.04(-0.13%) |
May 21, 2008 | 32.21 | 32.69 | 32.15 | 32.25 | 2,358,797 | +0.10(+0.30%) |
May 20, 2008 | 32.61 | 32.62 | 32.01 | 32.15 | 3,884,984 | -0.52(-1.59%) |
May 19, 2008 | 32.13 | 32.73 | 32.10 | 32.67 | 2,381,472 | +0.66(+2.06%) |
May 16, 2008 | 32.12 | 32.13 | 31.80 | 32.01 | 2,062,010 | -0.13(-0.39%) |
May 15, 2008 | 31.90 | 32.23 | 31.74 | 32.14 | 2,033,813 | +0.16(+0.51%) |
May 14, 2008 | 31.91 | 32.09 | 31.67 | 31.97 | 2,279,923 | +0.27(+0.86%) |
May 13, 2008 | 31.91 | 32.06 | 31.55 | 31.70 | 2,057,028 | -0.07(-0.21%) |
May 12, 2008 | 31.25 | 31.81 | 31.20 | 31.77 | 2,208,282 | +0.53(+1.70%) |
May 09, 2008 | 30.81 | 31.38 | 30.81 | 31.24 | 1,053,060 | +0.04(+0.14%) |
May 08, 2008 | 30.81 | 31.29 | 30.51 | 31.19 | 2,843,870 | +0.27(+0.86%) |
May 07, 2008 | 31.29 | 31.53 | 30.84 | 30.93 | 3,450,276 | -0.44(-1.39%) |
May 06, 2008 | 31.42 | 31.47 | 30.66 | 31.36 | 2,910,188 | -0.22(-0.69%) |
May 05, 2008 | 31.66 | 31.82 | 31.54 | 31.58 | 1,366,261 | -0.44(-1.38%) |
May 02, 2008 | 31.96 | 32.23 | 31.83 | 32.02 | 2,022,494 | +0.24(+0.74%) |
May 01, 2008 | 31.64 | 31.83 | 31.25 | 31.79 | 2,558,458 | +0.27(+0.84%) |
Apr 30, 2008 | 31.67 | 31.99 | 31.41 | 31.52 | 3,904,087 | -0.02(-0.06%) |
Apr 29, 2008 | 31.70 | 31.89 | 31.48 | 31.54 | 2,592,806 | -0.29(-0.91%) |
Apr 28, 2008 | 32.01 | 32.18 | 31.70 | 31.83 | 2,125,609 | -0.13(-0.42%) |
Apr 25, 2008 | 32.04 | 32.19 | 31.77 | 31.96 | 6,258,282 | +0.07(+0.23%) |
Apr 24, 2008 | 32.17 | 32.31 | 31.76 | 31.89 | 2,440,675 | -0.19(-0.58%) |
Apr 23, 2008 | 31.74 | 32.19 | 31.62 | 32.08 | 2,426,858 | +0.34(+1.09%) |
Apr 22, 2008 | 31.84 | 31.89 | 31.49 | 31.73 | 1,696,920 | -0.27(-0.83%) |
Apr 21, 2008 | 32.08 | 32.17 | 31.72 | 32.00 | 1,954,356 | -0.21(-0.66%) |
Apr 18, 2008 | 31.79 | 32.60 | 31.79 | 32.21 | 2,406,489 | +0.22(+0.70%) |
Apr 17, 2008 | 31.87 | 32.40 | 31.87 | 31.99 | 1,720,940 | -0.07(-0.21%) |
Apr 16, 2008 | 31.51 | 32.09 | 31.22 | 32.05 | 2,257,080 | +0.75(+2.39%) |
Apr 15, 2008 | 31.15 | 31.42 | 31.06 | 31.30 | 1,728,893 | +0.28(+0.90%) |
Apr 14, 2008 | 30.70 | 31.06 | 30.64 | 31.03 | 2,037,266 | +0.25(+0.82%) |
Apr 11, 2008 | 30.65 | 30.93 | 30.58 | 30.77 | 2,613,137 | -0.01(-0.04%) |
Apr 10, 2008 | 30.87 | 31.00 | 30.69 | 30.78 | 2,154,190 | -0.20(-0.64%) |
Apr 09, 2008 | 31.35 | 31.44 | 30.81 | 30.98 | 2,982,449 | -0.29(-0.93%) |
Apr 08, 2008 | 31.14 | 31.41 | 30.81 | 31.27 | 1,984,462 | +0.08(+0.27%) |
Apr 07, 2008 | 31.12 | 31.26 | 30.77 | 31.19 | 1,967,745 | +0.27(+0.86%) |
Apr 04, 2008 | 30.39 | 31.36 | 30.39 | 30.92 | 3,153,740 | +0.54(+1.77%) |
Apr 03, 2008 | 30.43 | 30.72 | 30.32 | 30.38 | 3,108,411 | -0.16(-0.53%) |
Apr 02, 2008 | 30.83 | 31.03 | 30.55 | 30.55 | 3,527,650 | -0.33(-1.08%) |
Apr 01, 2008 | 29.69 | 30.94 | 29.69 | 30.88 | 4,330,629 | +1.26(+4.26%) |
Mar 31, 2008 | 29.53 | 29.73 | 29.32 | 29.62 | 3,202,278 | +0.02(+0.06%) |
Mar 28, 2008 | 29.93 | 30.16 | 29.49 | 29.60 | 3,077,119 | -0.13(-0.43%) |
Mar 27, 2008 | 29.62 | 30.06 | 29.50 | 29.73 | 3,946,468 | +0.09(+0.31%) |
Mar 26, 2008 | 29.05 | 29.76 | 29.05 | 29.64 | 5,653,110 | +0.49(+1.68%) |
Mar 25, 2008 | 29.18 | 29.39 | 29.01 | 29.15 | 2,290,653 | +0.06(+0.20%) |
Mar 24, 2008 | 29.49 | 29.70 | 29.04 | 29.09 | 2,233,819 | -0.33(-1.14%) |
Mar 21, 2008 | 29.38 | 29.52 | 28.79 | 29.42 | 3,557,919 | +0.00(+0.00%) |
Mar 20, 2008 | 29.38 | 29.52 | 28.79 | 29.42 | 3,557,919 | +0.18(+0.62%) |
Mar 19, 2008 | 30.00 | 30.29 | 29.21 | 29.24 | 5,816,127 | -0.68(-2.26%) |
Mar 18, 2008 | 30.08 | 30.09 | 29.38 | 29.92 | 3,366,439 | +0.34(+1.14%) |
Mar 17, 2008 | 29.01 | 29.82 | 28.98 | 29.58 | 3,808,567 | +0.03(+0.10%) |
Mar 14, 2008 | 30.02 | 30.03 | 29.12 | 29.55 | 3,611,545 | -0.17(-0.57%) |
Mar 13, 2008 | 29.53 | 29.83 | 29.30 | 29.72 | 3,669,613 | -0.15(-0.51%) |
Mar 12, 2008 | 30.68 | 30.92 | 29.82 | 29.87 | 2,673,578 | -0.68(-2.22%) |
Mar 11, 2008 | 30.42 | 30.60 | 30.00 | 30.55 | 3,113,485 | +0.74(+2.47%) |
Mar 10, 2008 | 30.06 | 30.17 | 29.58 | 29.81 | 2,980,707 | -0.19(-0.62%) |
Mar 07, 2008 | 29.82 | 30.13 | 29.61 | 30.00 | 3,636,623 | -0.03(-0.10%) |
Mar 06, 2008 | 30.82 | 30.89 | 30.02 | 30.03 | 3,270,840 | -0.88(-2.85%) |
Mar 05, 2008 | 30.75 | 30.98 | 30.28 | 30.91 | 4,782,145 | +0.30(+0.97%) |
Mar 04, 2008 | 29.88 | 30.70 | 29.88 | 30.61 | 3,518,931 | +0.43(+1.44%) |