Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.35 | 27.46 | 27.01 | 27.28 | 18,160,562 | +0.14(+0.51%) |
May 29, 2008 | 27.00 | 27.38 | 26.85 | 27.14 | 42,432,532 | -0.25(-0.90%) |
May 28, 2008 | 28.06 | 28.11 | 27.39 | 27.39 | 35,923,276 | -1.44(-4.98%) |
May 27, 2008 | 29.62 | 29.75 | 28.57 | 28.82 | 10,900,708 | -0.84(-2.83%) |
May 26, 2008 | 29.59 | 30.01 | 29.56 | 29.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.59 | 30.01 | 29.56 | 29.66 | 9,078,329 | -0.08(-0.25%) |
May 22, 2008 | 30.03 | 30.25 | 29.60 | 29.74 | 7,999,536 | -0.29(-0.96%) |
May 21, 2008 | 30.32 | 30.81 | 29.87 | 30.03 | 6,871,711 | -0.18(-0.59%) |
May 20, 2008 | 30.16 | 30.51 | 29.98 | 30.21 | 4,854,150 | +0.03(+0.11%) |
May 19, 2008 | 29.86 | 30.58 | 29.86 | 30.17 | 9,025,674 | +0.38(+1.29%) |
May 16, 2008 | 29.81 | 30.05 | 29.59 | 29.79 | 7,083,899 | -0.02(-0.07%) |
May 15, 2008 | 29.69 | 30.12 | 29.68 | 29.81 | 6,794,625 | +0.21(+0.72%) |
May 14, 2008 | 29.73 | 29.99 | 29.50 | 29.59 | 5,215,209 | -0.08(-0.28%) |
May 13, 2008 | 29.76 | 29.89 | 29.48 | 29.68 | 5,514,978 | -0.06(-0.21%) |
May 12, 2008 | 29.46 | 29.88 | 29.33 | 29.74 | 4,184,317 | +0.41(+1.41%) |
May 09, 2008 | 30.25 | 30.32 | 28.98 | 29.33 | 6,199,274 | -1.29(-4.22%) |
May 08, 2008 | 30.22 | 30.65 | 30.05 | 30.62 | 5,714,616 | +0.57(+1.90%) |
May 07, 2008 | 30.91 | 30.92 | 29.95 | 30.05 | 6,224,130 | -0.68(-2.21%) |
May 06, 2008 | 30.29 | 30.80 | 30.24 | 30.73 | 6,023,273 | +0.43(+1.43%) |
May 05, 2008 | 30.37 | 30.75 | 30.11 | 30.30 | 5,639,406 | +0.10(+0.34%) |
May 02, 2008 | 29.64 | 30.51 | 29.64 | 30.19 | 5,566,478 | +0.52(+1.74%) |
May 01, 2008 | 30.29 | 30.29 | 29.34 | 29.68 | 9,233,192 | -0.60(-1.97%) |
Apr 30, 2008 | 30.82 | 31.32 | 29.97 | 30.27 | 14,193,577 | -1.04(-3.33%) |
Apr 29, 2008 | 32.60 | 32.60 | 30.79 | 31.32 | 12,651,738 | -1.26(-3.88%) |
Apr 28, 2008 | 32.50 | 32.62 | 31.98 | 32.58 | 5,716,491 | +0.08(+0.23%) |
Apr 25, 2008 | 31.82 | 32.60 | 31.59 | 32.51 | 4,799,981 | +0.81(+2.56%) |
Apr 24, 2008 | 32.63 | 32.63 | 31.33 | 31.70 | 9,779,848 | -0.74(-2.27%) |
Apr 23, 2008 | 32.55 | 33.21 | 32.22 | 32.43 | 5,822,586 | -0.05(-0.17%) |
Apr 22, 2008 | 32.93 | 33.63 | 32.19 | 32.49 | 8,414,882 | -0.62(-1.87%) |
Apr 21, 2008 | 31.74 | 33.22 | 31.62 | 33.11 | 9,806,770 | +1.17(+3.68%) |
Apr 18, 2008 | 31.55 | 32.22 | 31.17 | 31.93 | 8,749,950 | +0.64(+2.04%) |
Apr 17, 2008 | 31.22 | 31.55 | 30.75 | 31.29 | 5,178,309 | +0.23(+0.75%) |
Apr 16, 2008 | 30.63 | 31.30 | 30.63 | 31.06 | 6,267,294 | +0.71(+2.36%) |
Apr 15, 2008 | 29.64 | 30.50 | 29.61 | 30.34 | 5,050,747 | +0.83(+2.82%) |
Apr 14, 2008 | 29.50 | 29.66 | 29.14 | 29.51 | 2,961,306 | -0.05(-0.19%) |
Apr 11, 2008 | 29.52 | 29.89 | 29.35 | 29.57 | 4,019,904 | +0.05(+0.16%) |
Apr 10, 2008 | 29.97 | 30.04 | 29.42 | 29.52 | 6,175,840 | -0.45(-1.51%) |
Apr 09, 2008 | 29.66 | 30.65 | 29.66 | 29.97 | 6,700,380 | +0.27(+0.90%) |
Apr 08, 2008 | 29.50 | 29.92 | 29.30 | 29.70 | 4,280,273 | +0.05(+0.19%) |
Apr 07, 2008 | 29.39 | 29.91 | 29.24 | 29.65 | 6,392,470 | +0.43(+1.46%) |
Apr 04, 2008 | 28.52 | 29.42 | 28.45 | 29.22 | 6,440,684 | +0.89(+3.13%) |
Apr 03, 2008 | 28.52 | 28.84 | 28.18 | 28.34 | 8,892,429 | -0.36(-1.27%) |
Apr 02, 2008 | 28.80 | 29.07 | 28.47 | 28.70 | 5,304,719 | -0.10(-0.36%) |
Apr 01, 2008 | 28.21 | 28.86 | 27.95 | 28.80 | 7,095,802 | +0.52(+1.85%) |
Mar 31, 2008 | 28.98 | 29.04 | 27.67 | 28.28 | 11,190,212 | -0.77(-2.65%) |
Mar 28, 2008 | 28.90 | 29.55 | 28.76 | 29.05 | 5,348,266 | +0.23(+0.81%) |
Mar 27, 2008 | 28.43 | 29.24 | 28.38 | 28.82 | 6,556,802 | -0.30(-1.04%) |
Mar 26, 2008 | 29.24 | 29.38 | 28.89 | 29.12 | 3,774,079 | -0.22(-0.75%) |
Mar 25, 2008 | 29.07 | 29.55 | 28.91 | 29.34 | 7,689,533 | +0.63(+2.18%) |
Mar 24, 2008 | 27.69 | 28.82 | 27.69 | 28.71 | 8,356,274 | +1.11(+4.01%) |
Mar 21, 2008 | 28.99 | 29.00 | 27.48 | 27.61 | 18,163,472 | +0.00(+0.00%) |
Mar 20, 2008 | 28.99 | 29.00 | 27.48 | 27.61 | 18,163,472 | -1.38(-4.76%) |
Mar 19, 2008 | 30.25 | 30.25 | 28.89 | 28.99 | 8,223,736 | -0.91(-3.06%) |
Mar 18, 2008 | 29.39 | 29.92 | 29.18 | 29.90 | 7,951,226 | +1.00(+3.45%) |
Mar 17, 2008 | 29.36 | 29.86 | 28.71 | 28.91 | 10,606,294 | -1.22(-4.06%) |
Mar 14, 2008 | 30.69 | 31.27 | 29.81 | 30.13 | 7,874,864 | -0.30(-0.97%) |
Mar 13, 2008 | 29.92 | 30.60 | 29.54 | 30.43 | 6,058,805 | +0.10(+0.34%) |
Mar 12, 2008 | 30.71 | 31.13 | 30.21 | 30.32 | 6,140,867 | -0.27(-0.88%) |
Mar 11, 2008 | 29.73 | 30.62 | 29.24 | 30.59 | 9,699,681 | +1.12(+3.80%) |
Mar 10, 2008 | 30.89 | 31.04 | 29.35 | 29.47 | 10,708,164 | -1.46(-4.71%) |
Mar 07, 2008 | 31.19 | 31.52 | 30.75 | 30.93 | 6,186,215 | -0.87(-2.72%) |
Mar 06, 2008 | 31.92 | 32.21 | 31.66 | 31.79 | 8,662,685 | -0.21(-0.67%) |
Mar 05, 2008 | 31.44 | 32.42 | 31.44 | 32.01 | 10,426,592 | +0.40(+1.26%) |
Mar 04, 2008 | 31.20 | 31.76 | 31.02 | 31.61 | 8,441,878 | +0.18(+0.57%) |