Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.58 | 27.68 | 27.23 | 27.50 | 18,014,262 | +0.14(+0.51%) |
May 29, 2008 | 27.22 | 27.60 | 27.06 | 27.36 | 42,090,700 | -0.25(-0.90%) |
May 28, 2008 | 28.28 | 28.34 | 27.61 | 27.61 | 35,633,880 | -1.45(-4.98%) |
May 27, 2008 | 29.86 | 29.99 | 28.80 | 29.06 | 10,812,893 | -0.85(-2.83%) |
May 26, 2008 | 29.83 | 30.26 | 29.80 | 29.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.83 | 30.26 | 29.80 | 29.90 | 9,005,195 | -0.08(-0.25%) |
May 22, 2008 | 30.27 | 30.49 | 29.84 | 29.98 | 7,935,093 | -0.29(-0.96%) |
May 21, 2008 | 30.56 | 31.06 | 30.11 | 30.27 | 6,816,353 | -0.18(-0.59%) |
May 20, 2008 | 30.41 | 30.76 | 30.22 | 30.45 | 4,815,046 | +0.03(+0.11%) |
May 19, 2008 | 30.10 | 30.83 | 30.10 | 30.42 | 8,952,964 | +0.39(+1.29%) |
May 16, 2008 | 30.05 | 30.30 | 29.83 | 30.03 | 7,026,832 | -0.02(-0.07%) |
May 15, 2008 | 29.93 | 30.37 | 29.92 | 30.05 | 6,739,888 | +0.21(+0.72%) |
May 14, 2008 | 29.97 | 30.23 | 29.74 | 29.83 | 5,173,196 | -0.08(-0.28%) |
May 13, 2008 | 30.00 | 30.13 | 29.72 | 29.92 | 5,470,550 | -0.06(-0.21%) |
May 12, 2008 | 29.70 | 30.12 | 29.56 | 29.98 | 4,150,608 | +0.42(+1.41%) |
May 09, 2008 | 30.49 | 30.57 | 29.21 | 29.56 | 6,149,334 | -1.30(-4.22%) |
May 08, 2008 | 30.47 | 30.89 | 30.29 | 30.87 | 5,668,580 | +0.57(+1.90%) |
May 07, 2008 | 31.16 | 31.17 | 30.20 | 30.29 | 6,173,989 | -0.69(-2.21%) |
May 06, 2008 | 30.53 | 31.05 | 30.49 | 30.98 | 5,974,750 | +0.44(+1.43%) |
May 05, 2008 | 30.62 | 31.00 | 30.35 | 30.54 | 5,593,976 | +0.10(+0.34%) |
May 02, 2008 | 29.88 | 30.76 | 29.88 | 30.44 | 5,521,635 | +0.52(+1.74%) |
May 01, 2008 | 30.53 | 30.53 | 29.58 | 29.92 | 9,158,810 | -0.60(-1.97%) |
Apr 30, 2008 | 31.07 | 31.57 | 30.22 | 30.52 | 14,079,235 | -1.05(-3.33%) |
Apr 29, 2008 | 32.86 | 32.86 | 31.04 | 31.57 | 12,549,817 | -1.27(-3.88%) |
Apr 28, 2008 | 32.77 | 32.88 | 32.24 | 32.85 | 5,670,440 | +0.08(+0.23%) |
Apr 25, 2008 | 32.08 | 32.86 | 31.85 | 32.77 | 4,761,313 | +0.82(+2.56%) |
Apr 24, 2008 | 32.90 | 32.90 | 31.58 | 31.95 | 9,701,063 | -0.74(-2.27%) |
Apr 23, 2008 | 32.81 | 33.48 | 32.48 | 32.70 | 5,775,680 | -0.06(-0.17%) |
Apr 22, 2008 | 33.20 | 33.91 | 32.45 | 32.75 | 8,347,092 | -0.62(-1.87%) |
Apr 21, 2008 | 32.00 | 33.49 | 31.88 | 33.37 | 9,727,768 | +1.18(+3.68%) |
Apr 18, 2008 | 31.81 | 32.48 | 31.43 | 32.19 | 8,679,461 | +0.64(+2.04%) |
Apr 17, 2008 | 31.48 | 31.81 | 31.00 | 31.55 | 5,136,593 | +0.24(+0.75%) |
Apr 16, 2008 | 30.88 | 31.55 | 30.87 | 31.31 | 6,216,805 | +0.72(+2.36%) |
Apr 15, 2008 | 29.88 | 30.75 | 29.85 | 30.59 | 5,010,059 | +0.84(+2.82%) |
Apr 14, 2008 | 29.74 | 29.90 | 29.38 | 29.75 | 2,937,450 | -0.06(-0.19%) |
Apr 11, 2008 | 29.76 | 30.13 | 29.59 | 29.81 | 3,987,521 | +0.05(+0.16%) |
Apr 10, 2008 | 30.22 | 30.29 | 29.65 | 29.76 | 6,126,088 | -0.46(-1.51%) |
Apr 09, 2008 | 29.90 | 30.90 | 29.90 | 30.22 | 6,646,403 | +0.27(+0.90%) |
Apr 08, 2008 | 29.74 | 30.16 | 29.54 | 29.95 | 4,245,792 | +0.06(+0.19%) |
Apr 07, 2008 | 29.63 | 30.15 | 29.48 | 29.89 | 6,340,973 | +0.43(+1.46%) |
Apr 04, 2008 | 28.75 | 29.66 | 28.68 | 29.46 | 6,388,799 | +0.89(+3.13%) |
Apr 03, 2008 | 28.75 | 29.07 | 28.41 | 28.57 | 8,820,792 | -0.37(-1.27%) |
Apr 02, 2008 | 29.03 | 29.30 | 28.70 | 28.93 | 5,261,985 | -0.10(-0.36%) |
Apr 01, 2008 | 28.44 | 29.09 | 28.18 | 29.04 | 7,038,639 | +0.53(+1.85%) |
Mar 31, 2008 | 29.22 | 29.28 | 27.90 | 28.51 | 11,100,065 | -0.78(-2.65%) |
Mar 28, 2008 | 29.14 | 29.79 | 29.00 | 29.29 | 5,305,181 | +0.24(+0.81%) |
Mar 27, 2008 | 28.66 | 29.47 | 28.61 | 29.05 | 6,503,982 | -0.30(-1.04%) |
Mar 26, 2008 | 29.48 | 29.62 | 29.12 | 29.36 | 3,743,676 | -0.22(-0.75%) |
Mar 25, 2008 | 29.31 | 29.79 | 29.14 | 29.58 | 7,627,587 | +0.63(+2.18%) |
Mar 24, 2008 | 27.92 | 29.06 | 27.92 | 28.95 | 8,288,957 | +1.12(+4.01%) |
Mar 21, 2008 | 29.23 | 29.23 | 27.70 | 27.83 | 18,017,150 | +0.00(+0.00%) |
Mar 20, 2008 | 29.23 | 29.23 | 27.70 | 27.83 | 18,017,150 | -1.39(-4.76%) |
Mar 19, 2008 | 30.49 | 30.49 | 29.13 | 29.23 | 8,157,487 | -0.92(-3.06%) |
Mar 18, 2008 | 29.63 | 30.16 | 29.41 | 30.15 | 7,887,172 | +1.00(+3.45%) |
Mar 17, 2008 | 29.60 | 30.10 | 28.95 | 29.14 | 10,520,851 | -1.23(-4.06%) |
Mar 14, 2008 | 30.94 | 31.53 | 30.06 | 30.38 | 7,811,425 | -0.30(-0.97%) |
Mar 13, 2008 | 30.17 | 30.85 | 29.78 | 30.67 | 6,009,996 | +0.10(+0.34%) |
Mar 12, 2008 | 30.96 | 31.38 | 30.46 | 30.57 | 6,091,397 | -0.27(-0.88%) |
Mar 11, 2008 | 29.97 | 30.87 | 29.48 | 30.84 | 9,621,541 | +1.13(+3.80%) |
Mar 10, 2008 | 31.14 | 31.29 | 29.59 | 29.71 | 10,621,900 | -1.47(-4.71%) |
Mar 07, 2008 | 31.44 | 31.77 | 31.00 | 31.18 | 6,136,380 | -0.87(-2.72%) |
Mar 06, 2008 | 32.18 | 32.47 | 31.92 | 32.05 | 8,592,899 | -0.21(-0.67%) |
Mar 05, 2008 | 31.69 | 32.68 | 31.69 | 32.27 | 10,342,597 | +0.40(+1.26%) |
Mar 04, 2008 | 31.46 | 32.02 | 31.27 | 31.86 | 8,373,871 | +0.18(+0.57%) |