Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.59 | 31.61 | 31.18 | 31.19 | 387,598 | -0.17(-0.55%) |
May 29, 2008 | 30.79 | 31.74 | 30.79 | 31.36 | 1,149,652 | +0.51(+1.65%) |
May 28, 2008 | 31.29 | 31.29 | 30.37 | 30.85 | 2,452,694 | -0.13(-0.40%) |
May 27, 2008 | 30.53 | 31.01 | 30.46 | 30.97 | 1,115,662 | +0.36(+1.18%) |
May 26, 2008 | 30.97 | 31.04 | 30.36 | 30.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.97 | 31.04 | 30.36 | 30.61 | 1,921,932 | -0.51(-1.64%) |
May 22, 2008 | 31.12 | 31.45 | 30.88 | 31.12 | 2,802,004 | +0.09(+0.30%) |
May 21, 2008 | 32.23 | 32.25 | 30.93 | 31.03 | 2,775,380 | -1.11(-3.46%) |
May 20, 2008 | 32.42 | 32.47 | 31.88 | 32.14 | 975,907 | -0.53(-1.63%) |
May 19, 2008 | 33.03 | 33.53 | 32.53 | 32.67 | 1,140,142 | -0.31(-0.95%) |
May 16, 2008 | 33.38 | 33.45 | 32.82 | 32.99 | 690,719 | -0.35(-1.06%) |
May 15, 2008 | 32.67 | 33.38 | 32.67 | 33.34 | 743,317 | +0.53(+1.60%) |
May 14, 2008 | 32.93 | 33.08 | 32.69 | 32.82 | 1,434,808 | +0.18(+0.55%) |
May 13, 2008 | 33.18 | 33.18 | 32.50 | 32.64 | 448,225 | -0.33(-1.00%) |
May 12, 2008 | 32.30 | 33.04 | 32.30 | 32.96 | 989,633 | +0.77(+2.39%) |
May 09, 2008 | 31.87 | 32.82 | 31.87 | 32.20 | 1,104,799 | -0.12(-0.36%) |
May 08, 2008 | 32.68 | 32.73 | 31.92 | 32.31 | 2,842,540 | -0.29(-0.89%) |
May 07, 2008 | 33.73 | 33.88 | 32.60 | 32.60 | 1,519,859 | -0.87(-2.60%) |
May 06, 2008 | 33.25 | 33.56 | 32.67 | 33.47 | 1,252,751 | +0.02(+0.05%) |
May 05, 2008 | 33.73 | 33.99 | 33.36 | 33.46 | 1,185,911 | -0.32(-0.95%) |
May 02, 2008 | 34.34 | 34.34 | 33.56 | 33.78 | 1,287,836 | +0.20(+0.61%) |
May 01, 2008 | 32.27 | 33.69 | 32.24 | 33.58 | 717,321 | +1.32(+4.08%) |
Apr 30, 2008 | 32.67 | 33.00 | 32.14 | 32.26 | 723,824 | -0.31(-0.94%) |
Apr 29, 2008 | 32.75 | 32.75 | 32.20 | 32.56 | 816,006 | -0.14(-0.43%) |
Apr 28, 2008 | 32.75 | 33.04 | 32.55 | 32.71 | 511,620 | +0.03(+0.10%) |
Apr 25, 2008 | 32.60 | 32.78 | 32.07 | 32.67 | 1,092,110 | +0.39(+1.21%) |
Apr 24, 2008 | 31.21 | 32.51 | 31.16 | 32.28 | 1,387,748 | +1.15(+3.70%) |
Apr 23, 2008 | 31.01 | 31.57 | 30.86 | 31.13 | 835,876 | +0.09(+0.28%) |
Apr 22, 2008 | 31.33 | 31.34 | 30.78 | 31.04 | 1,009,224 | -0.54(-1.71%) |
Apr 21, 2008 | 31.83 | 31.83 | 31.40 | 31.59 | 764,113 | -0.32(-1.01%) |
Apr 18, 2008 | 32.19 | 32.52 | 31.78 | 31.91 | 2,260,225 | +0.82(+2.62%) |
Apr 17, 2008 | 30.36 | 31.26 | 30.23 | 31.09 | 1,940,361 | +0.54(+1.77%) |
Apr 16, 2008 | 30.00 | 30.61 | 29.97 | 30.55 | 1,448,522 | +0.86(+2.90%) |
Apr 15, 2008 | 29.67 | 29.75 | 29.09 | 29.69 | 1,816,303 | +0.37(+1.26%) |
Apr 14, 2008 | 29.74 | 29.84 | 29.20 | 29.32 | 1,198,484 | -0.58(-1.94%) |
Apr 11, 2008 | 30.14 | 30.61 | 29.76 | 29.90 | 1,959,863 | -0.62(-2.03%) |
Apr 10, 2008 | 30.56 | 31.08 | 30.30 | 30.52 | 1,665,635 | -0.09(-0.31%) |
Apr 09, 2008 | 31.74 | 31.82 | 30.61 | 30.61 | 2,508,305 | -1.05(-3.32%) |
Apr 08, 2008 | 31.78 | 32.12 | 31.42 | 31.66 | 1,258,033 | -0.44(-1.37%) |
Apr 07, 2008 | 32.07 | 32.57 | 31.80 | 32.10 | 1,233,481 | +0.56(+1.76%) |
Apr 04, 2008 | 32.10 | 32.17 | 31.45 | 31.55 | 1,570,261 | -0.43(-1.35%) |
Apr 03, 2008 | 31.50 | 32.42 | 31.09 | 31.98 | 2,602,529 | +0.34(+1.09%) |
Apr 02, 2008 | 31.74 | 32.37 | 31.36 | 31.63 | 1,943,317 | +0.07(+0.22%) |
Apr 01, 2008 | 30.35 | 31.64 | 29.91 | 31.56 | 6,225,259 | +2.36(+8.09%) |
Mar 31, 2008 | 29.05 | 29.72 | 28.53 | 29.20 | 1,827,659 | +0.26(+0.89%) |
Mar 28, 2008 | 29.72 | 30.00 | 28.87 | 28.94 | 5,918,820 | -0.80(-2.69%) |
Mar 27, 2008 | 30.96 | 31.10 | 29.56 | 29.74 | 5,927,874 | -1.13(-3.66%) |
Mar 26, 2008 | 31.18 | 31.31 | 30.68 | 30.87 | 3,622,157 | -0.70(-2.21%) |
Mar 25, 2008 | 31.47 | 32.01 | 31.03 | 31.57 | 2,681,774 | +0.22(+0.70%) |
Mar 24, 2008 | 31.30 | 32.24 | 30.96 | 31.35 | 7,152,758 | +0.45(+1.45%) |
Mar 21, 2008 | 28.95 | 30.95 | 28.65 | 30.90 | 3,794,368 | +0.00(+0.00%) |
Mar 20, 2008 | 28.95 | 30.95 | 28.65 | 30.90 | 3,794,368 | +2.11(+7.32%) |
Mar 19, 2008 | 30.35 | 30.56 | 28.67 | 28.80 | 5,248,605 | -1.12(-3.75%) |
Mar 18, 2008 | 28.30 | 30.03 | 28.27 | 29.92 | 7,598,727 | +3.08(+11.48%) |
Mar 17, 2008 | 27.81 | 28.27 | 25.24 | 26.84 | 8,708,305 | -2.77(-9.37%) |
Mar 14, 2008 | 32.10 | 32.10 | 29.32 | 29.61 | 8,511,565 | -2.05(-6.46%) |
Mar 13, 2008 | 30.32 | 31.93 | 29.90 | 31.66 | 3,846,143 | +0.42(+1.36%) |
Mar 12, 2008 | 32.09 | 32.44 | 31.17 | 31.23 | 2,167,334 | -0.63(-1.99%) |
Mar 11, 2008 | 31.14 | 31.87 | 29.99 | 31.87 | 12,151,432 | +2.40(+8.14%) |
Mar 10, 2008 | 30.83 | 31.03 | 29.46 | 29.47 | 7,082,828 | -1.47(-4.74%) |
Mar 07, 2008 | 30.61 | 31.73 | 30.32 | 30.93 | 3,732,133 | -0.17(-0.55%) |
Mar 06, 2008 | 32.09 | 32.09 | 31.01 | 31.11 | 1,881,842 | -1.31(-4.04%) |
Mar 05, 2008 | 32.56 | 33.06 | 32.06 | 32.42 | 1,269,586 | +0.04(+0.12%) |
Mar 04, 2008 | 32.20 | 32.50 | 31.66 | 32.38 | 3,122,441 | -0.22(-0.67%) |