Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.96 | 37.00 | 35.96 | 36.87 | 7,768,351 | +1.11(+3.09%) |
May 29, 2008 | 35.47 | 36.93 | 35.43 | 35.76 | 3,569,087 | +0.30(+0.85%) |
May 28, 2008 | 34.51 | 35.46 | 33.69 | 35.46 | 2,548,756 | +0.45(+1.29%) |
May 27, 2008 | 35.33 | 35.58 | 34.19 | 35.01 | 2,513,396 | -0.32(-0.90%) |
May 26, 2008 | 35.97 | 36.31 | 34.60 | 35.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.97 | 36.31 | 34.60 | 35.33 | 1,951,088 | -0.51(-1.43%) |
May 22, 2008 | 36.02 | 36.77 | 35.25 | 35.84 | 2,297,602 | -0.18(-0.51%) |
May 21, 2008 | 36.63 | 37.80 | 36.02 | 36.02 | 2,689,188 | -0.61(-1.67%) |
May 20, 2008 | 36.62 | 36.94 | 36.25 | 36.63 | 1,737,301 | +0.27(+0.74%) |
May 19, 2008 | 36.22 | 36.95 | 35.87 | 36.36 | 2,231,716 | +0.31(+0.87%) |
May 16, 2008 | 35.66 | 36.43 | 35.62 | 36.05 | 2,155,229 | +0.66(+1.88%) |
May 15, 2008 | 34.76 | 35.60 | 34.53 | 35.39 | 2,120,938 | +0.85(+2.47%) |
May 14, 2008 | 34.31 | 35.66 | 34.29 | 34.53 | 2,500,628 | +0.11(+0.31%) |
May 13, 2008 | 33.46 | 34.46 | 33.14 | 34.43 | 2,056,801 | +0.91(+2.70%) |
May 12, 2008 | 34.12 | 34.12 | 33.20 | 33.52 | 1,788,119 | -0.60(-1.76%) |
May 09, 2008 | 33.83 | 34.19 | 33.21 | 34.12 | 1,564,332 | +0.41(+1.20%) |
May 08, 2008 | 32.90 | 33.71 | 32.57 | 33.71 | 1,862,895 | +0.88(+2.67%) |
May 07, 2008 | 33.46 | 33.51 | 32.65 | 32.84 | 1,595,600 | -0.43(-1.29%) |
May 06, 2008 | 32.57 | 33.46 | 32.28 | 33.27 | 1,983,607 | +0.89(+2.74%) |
May 05, 2008 | 32.08 | 32.60 | 31.64 | 32.38 | 3,049,198 | +0.24(+0.75%) |
May 02, 2008 | 30.05 | 32.84 | 29.76 | 32.14 | 5,317,881 | +2.67(+9.07%) |
May 01, 2008 | 30.88 | 30.88 | 28.40 | 29.47 | 7,006,967 | -2.17(-6.85%) |
Apr 30, 2008 | 31.66 | 31.66 | 30.95 | 31.63 | 2,241,385 | +0.49(+1.59%) |
Apr 29, 2008 | 32.08 | 32.13 | 31.13 | 31.14 | 1,862,277 | -1.27(-3.90%) |
Apr 28, 2008 | 32.72 | 33.33 | 32.23 | 32.40 | 2,199,186 | -0.46(-1.40%) |
Apr 25, 2008 | 31.78 | 32.87 | 31.68 | 32.86 | 1,599,523 | +1.22(+3.85%) |
Apr 24, 2008 | 32.39 | 32.39 | 30.79 | 31.64 | 2,651,874 | -0.70(-2.17%) |
Apr 23, 2008 | 33.51 | 33.51 | 31.94 | 32.34 | 2,051,907 | -1.02(-3.07%) |
Apr 22, 2008 | 33.19 | 33.54 | 33.04 | 33.37 | 2,325,549 | +0.30(+0.91%) |
Apr 21, 2008 | 33.29 | 33.34 | 32.53 | 33.07 | 2,448,151 | -0.20(-0.60%) |
Apr 18, 2008 | 32.09 | 33.30 | 31.67 | 33.27 | 2,826,838 | +1.18(+3.69%) |
Apr 17, 2008 | 32.11 | 32.28 | 31.55 | 32.08 | 2,116,617 | -0.09(-0.29%) |
Apr 16, 2008 | 32.01 | 32.18 | 31.13 | 32.18 | 3,206,765 | +0.40(+1.26%) |
Apr 15, 2008 | 31.36 | 31.88 | 31.23 | 31.78 | 3,167,757 | +0.65(+2.10%) |
Apr 14, 2008 | 30.27 | 31.24 | 29.94 | 31.13 | 3,087,107 | +0.75(+2.46%) |
Apr 11, 2008 | 30.35 | 30.78 | 30.14 | 30.38 | 2,102,613 | -0.28(-0.92%) |
Apr 10, 2008 | 29.90 | 30.67 | 29.72 | 30.66 | 2,572,438 | +0.43(+1.42%) |
Apr 09, 2008 | 29.76 | 30.59 | 29.75 | 30.23 | 1,970,975 | +0.34(+1.14%) |
Apr 08, 2008 | 29.70 | 30.08 | 29.20 | 29.89 | 1,705,460 | +0.51(+1.72%) |
Apr 07, 2008 | 29.65 | 29.83 | 29.18 | 29.38 | 2,129,074 | +0.31(+1.05%) |
Apr 04, 2008 | 29.27 | 29.64 | 28.80 | 29.08 | 3,108,234 | +0.26(+0.90%) |
Apr 03, 2008 | 28.50 | 29.20 | 28.28 | 28.82 | 3,326,658 | +0.28(+0.97%) |
Apr 02, 2008 | 27.99 | 28.81 | 27.37 | 28.54 | 2,769,372 | +0.61(+2.19%) |
Apr 01, 2008 | 27.87 | 27.98 | 26.82 | 27.93 | 2,215,125 | +0.35(+1.26%) |
Mar 31, 2008 | 27.26 | 27.74 | 26.78 | 27.58 | 2,887,728 | +0.42(+1.54%) |
Mar 28, 2008 | 27.07 | 27.85 | 26.91 | 27.16 | 1,326,847 | +0.09(+0.35%) |
Mar 27, 2008 | 27.45 | 27.88 | 26.95 | 27.07 | 1,750,747 | -0.59(-2.13%) |
Mar 26, 2008 | 27.26 | 27.79 | 27.10 | 27.66 | 1,730,217 | +0.51(+1.86%) |
Mar 25, 2008 | 26.04 | 27.31 | 26.04 | 27.15 | 2,095,221 | +1.11(+4.27%) |
Mar 24, 2008 | 25.43 | 26.41 | 25.43 | 26.04 | 2,273,403 | +0.62(+2.43%) |
Mar 21, 2008 | 26.49 | 26.91 | 24.76 | 25.42 | 4,065,174 | +0.00(+0.00%) |
Mar 20, 2008 | 26.49 | 26.91 | 24.76 | 25.42 | 4,065,174 | -1.48(-5.51%) |
Mar 19, 2008 | 27.97 | 28.18 | 26.71 | 26.91 | 2,955,226 | -1.00(-3.59%) |
Mar 18, 2008 | 27.02 | 27.98 | 27.02 | 27.91 | 3,031,568 | +1.39(+5.24%) |
Mar 17, 2008 | 26.46 | 26.89 | 25.66 | 26.52 | 3,486,581 | -0.50(-1.85%) |
Mar 14, 2008 | 27.12 | 27.16 | 26.20 | 27.02 | 2,232,777 | +0.06(+0.24%) |
Mar 13, 2008 | 25.58 | 27.00 | 25.49 | 26.95 | 2,299,863 | +1.01(+3.90%) |
Mar 12, 2008 | 26.30 | 26.46 | 25.78 | 25.94 | 1,977,415 | -0.26(-1.01%) |
Mar 11, 2008 | 25.75 | 26.23 | 25.54 | 26.21 | 1,532,328 | +0.99(+3.92%) |
Mar 10, 2008 | 26.16 | 26.16 | 25.13 | 25.22 | 2,096,323 | -0.77(-2.94%) |
Mar 07, 2008 | 26.04 | 26.25 | 25.55 | 25.98 | 1,690,357 | -0.25(-0.94%) |
Mar 06, 2008 | 26.97 | 26.97 | 26.23 | 26.23 | 1,927,477 | -0.64(-2.39%) |
Mar 05, 2008 | 26.39 | 26.88 | 26.26 | 26.87 | 2,004,989 | +0.77(+2.93%) |
Mar 04, 2008 | 26.86 | 26.89 | 25.43 | 26.11 | 3,024,822 | -0.80(-2.97%) |