Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.62 | 30.74 | 30.16 | 30.54 | 1,780,030 | -0.07(-0.24%) |
May 29, 2008 | 29.98 | 30.67 | 29.97 | 30.61 | 1,613,809 | +0.63(+2.11%) |
May 28, 2008 | 30.47 | 30.48 | 29.85 | 29.98 | 1,322,782 | -0.20(-0.66%) |
May 27, 2008 | 30.12 | 30.47 | 29.86 | 30.18 | 935,660 | +0.31(+1.03%) |
May 26, 2008 | 30.09 | 30.24 | 29.74 | 29.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.09 | 30.24 | 29.74 | 29.88 | 1,411,895 | -0.34(-1.13%) |
May 22, 2008 | 30.99 | 31.22 | 30.09 | 30.22 | 2,114,321 | -0.77(-2.49%) |
May 21, 2008 | 31.20 | 31.63 | 30.62 | 30.99 | 3,272,999 | -0.28(-0.90%) |
May 20, 2008 | 31.48 | 31.65 | 31.03 | 31.27 | 1,666,454 | -0.28(-0.89%) |
May 19, 2008 | 31.53 | 31.66 | 31.37 | 31.55 | 1,805,164 | +0.07(+0.22%) |
May 16, 2008 | 31.47 | 31.57 | 31.27 | 31.49 | 1,580,798 | -0.00(-0.01%) |
May 15, 2008 | 31.29 | 31.74 | 31.21 | 31.49 | 1,839,046 | -0.11(-0.34%) |
May 14, 2008 | 31.59 | 31.72 | 31.44 | 31.60 | 2,466,354 | +0.03(+0.09%) |
May 13, 2008 | 31.47 | 31.81 | 31.22 | 31.57 | 1,089,961 | +0.06(+0.18%) |
May 12, 2008 | 31.40 | 31.84 | 31.23 | 31.51 | 1,430,388 | +0.28(+0.89%) |
May 09, 2008 | 31.17 | 31.61 | 30.78 | 31.23 | 1,463,323 | -0.23(-0.75%) |
May 08, 2008 | 31.04 | 31.81 | 30.93 | 31.47 | 1,824,952 | +0.60(+1.95%) |
May 07, 2008 | 32.08 | 32.17 | 30.85 | 30.87 | 2,014,172 | -1.02(-3.21%) |
May 06, 2008 | 31.76 | 31.95 | 31.45 | 31.89 | 2,038,849 | -0.05(-0.16%) |
May 05, 2008 | 31.66 | 32.21 | 31.66 | 31.94 | 1,672,991 | -0.15(-0.45%) |
May 02, 2008 | 32.45 | 32.66 | 31.92 | 32.09 | 1,909,283 | -0.09(-0.28%) |
May 01, 2008 | 31.38 | 32.18 | 31.12 | 32.18 | 2,347,249 | +0.95(+3.05%) |
Apr 30, 2008 | 31.87 | 32.02 | 31.23 | 31.23 | 1,831,484 | -0.51(-1.60%) |
Apr 29, 2008 | 32.00 | 32.00 | 31.44 | 31.73 | 1,538,061 | -0.25(-0.79%) |
Apr 28, 2008 | 32.03 | 32.18 | 31.58 | 31.99 | 1,428,453 | +0.07(+0.21%) |
Apr 25, 2008 | 31.01 | 31.92 | 31.01 | 31.92 | 1,057,796 | +0.18(+0.58%) |
Apr 24, 2008 | 31.12 | 31.76 | 31.02 | 31.73 | 2,133,441 | +0.63(+2.02%) |
Apr 23, 2008 | 30.87 | 31.48 | 30.75 | 31.11 | 960,240 | +0.26(+0.86%) |
Apr 22, 2008 | 30.83 | 31.05 | 30.53 | 30.84 | 1,137,113 | -0.03(-0.11%) |
Apr 21, 2008 | 31.05 | 31.18 | 30.59 | 30.88 | 1,261,314 | -0.41(-1.31%) |
Apr 18, 2008 | 31.99 | 32.43 | 31.07 | 31.29 | 1,537,361 | -0.31(-0.99%) |
Apr 17, 2008 | 31.20 | 31.70 | 30.98 | 31.60 | 1,434,212 | +0.20(+0.63%) |
Apr 16, 2008 | 30.15 | 31.40 | 29.97 | 31.40 | 1,604,682 | +1.56(+5.24%) |
Apr 15, 2008 | 29.75 | 29.87 | 29.46 | 29.84 | 1,404,928 | +0.38(+1.28%) |
Apr 14, 2008 | 29.87 | 30.25 | 29.37 | 29.46 | 1,127,466 | -0.36(-1.22%) |
Apr 11, 2008 | 30.14 | 30.42 | 29.73 | 29.82 | 1,479,143 | -0.79(-2.58%) |
Apr 10, 2008 | 30.23 | 30.68 | 30.06 | 30.61 | 2,568,662 | +0.44(+1.44%) |
Apr 09, 2008 | 30.89 | 30.89 | 30.09 | 30.18 | 2,205,483 | -0.64(-2.08%) |
Apr 08, 2008 | 30.91 | 31.17 | 30.53 | 30.82 | 1,758,352 | -0.12(-0.39%) |
Apr 07, 2008 | 31.38 | 31.54 | 30.65 | 30.94 | 1,638,856 | -0.17(-0.54%) |
Apr 04, 2008 | 31.85 | 31.95 | 31.01 | 31.11 | 1,657,452 | -0.70(-2.21%) |
Apr 03, 2008 | 30.95 | 31.81 | 30.74 | 31.81 | 1,769,765 | +0.67(+2.14%) |
Apr 02, 2008 | 31.78 | 31.83 | 30.84 | 31.14 | 3,066,767 | -0.79(-2.49%) |
Apr 01, 2008 | 30.50 | 31.94 | 30.32 | 31.94 | 2,426,030 | +1.93(+6.45%) |
Mar 31, 2008 | 29.48 | 30.52 | 29.11 | 30.00 | 3,257,160 | +0.73(+2.48%) |
Mar 28, 2008 | 28.90 | 29.65 | 28.76 | 29.28 | 4,245,148 | +0.53(+1.84%) |
Mar 27, 2008 | 29.69 | 29.86 | 28.71 | 28.75 | 2,626,402 | -0.88(-2.98%) |
Mar 26, 2008 | 30.29 | 30.31 | 29.50 | 29.63 | 2,152,861 | -0.85(-2.80%) |
Mar 25, 2008 | 29.94 | 30.49 | 29.74 | 30.49 | 2,084,961 | +0.35(+1.15%) |
Mar 24, 2008 | 29.90 | 30.73 | 29.81 | 30.14 | 3,219,542 | +0.31(+1.03%) |
Mar 21, 2008 | 28.27 | 29.83 | 28.16 | 29.83 | 2,421,716 | +0.00(+0.00%) |
Mar 20, 2008 | 28.27 | 29.83 | 28.16 | 29.83 | 2,421,716 | +1.59(+5.64%) |
Mar 19, 2008 | 29.03 | 29.12 | 28.19 | 28.24 | 2,733,057 | -0.70(-2.42%) |
Mar 18, 2008 | 27.52 | 28.94 | 27.52 | 28.94 | 3,539,275 | +1.90(+7.03%) |
Mar 17, 2008 | 26.00 | 27.29 | 25.75 | 27.04 | 2,792,996 | +0.74(+2.81%) |
Mar 14, 2008 | 27.01 | 27.14 | 25.48 | 26.30 | 2,016,844 | -0.61(-2.27%) |
Mar 13, 2008 | 26.07 | 27.11 | 25.62 | 26.91 | 2,178,974 | +0.27(+1.03%) |
Mar 12, 2008 | 26.75 | 27.17 | 26.58 | 26.64 | 2,417,174 | -0.27(-1.02%) |
Mar 11, 2008 | 26.14 | 26.95 | 25.47 | 26.91 | 3,064,125 | +1.28(+5.00%) |
Mar 10, 2008 | 26.26 | 26.26 | 25.63 | 25.63 | 1,627,530 | -0.49(-1.86%) |
Mar 07, 2008 | 25.64 | 26.36 | 25.29 | 26.12 | 1,849,051 | +0.47(+1.81%) |
Mar 06, 2008 | 26.84 | 26.92 | 25.65 | 25.65 | 2,182,204 | -1.38(-5.10%) |
Mar 05, 2008 | 27.31 | 27.54 | 26.81 | 27.03 | 2,256,520 | -0.19(-0.69%) |
Mar 04, 2008 | 27.31 | 27.48 | 26.66 | 27.22 | 2,004,429 | -0.28(-1.01%) |