Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.79 | 30.48 | 29.59 | 30.37 | 16,414,970 | +0.72(+2.44%) |
May 29, 2008 | 28.96 | 30.04 | 28.83 | 29.65 | 15,689,659 | +0.58(+1.98%) |
May 28, 2008 | 29.31 | 29.33 | 28.82 | 29.07 | 143,560,672 | -0.06(-0.20%) |
May 27, 2008 | 28.25 | 29.13 | 27.94 | 29.13 | 17,761,928 | +1.06(+3.77%) |
May 26, 2008 | 28.41 | 28.46 | 27.72 | 28.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.41 | 28.46 | 27.72 | 28.07 | 18,031,496 | -0.42(-1.48%) |
May 22, 2008 | 28.34 | 28.82 | 28.00 | 28.49 | 15,547,165 | +0.25(+0.89%) |
May 21, 2008 | 28.44 | 29.03 | 28.17 | 28.24 | 15,020,962 | -0.09(-0.33%) |
May 20, 2008 | 28.24 | 28.48 | 27.98 | 28.33 | 15,978,266 | +0.01(+0.05%) |
May 19, 2008 | 28.60 | 29.45 | 28.14 | 28.32 | 28,748,072 | +0.09(+0.33%) |
May 16, 2008 | 28.09 | 28.81 | 28.03 | 28.23 | 21,677,824 | +0.18(+0.66%) |
May 15, 2008 | 27.73 | 28.11 | 27.37 | 28.04 | 13,590,537 | +0.38(+1.37%) |
May 14, 2008 | 27.67 | 27.97 | 27.49 | 27.66 | 9,905,763 | +0.16(+0.60%) |
May 13, 2008 | 27.42 | 27.67 | 27.20 | 27.50 | 11,407,055 | +0.26(+0.96%) |
May 12, 2008 | 27.05 | 27.29 | 26.75 | 27.24 | 6,937,936 | +0.25(+0.94%) |
May 09, 2008 | 26.93 | 27.06 | 26.66 | 26.99 | 4,260,096 | -0.17(-0.62%) |
May 08, 2008 | 26.90 | 27.21 | 26.80 | 27.15 | 9,722,489 | +0.39(+1.46%) |
May 07, 2008 | 27.55 | 27.55 | 26.71 | 26.76 | 11,544,256 | -0.71(-2.59%) |
May 06, 2008 | 26.64 | 27.56 | 26.64 | 27.48 | 11,183,338 | +0.39(+1.43%) |
May 05, 2008 | 27.41 | 27.41 | 26.76 | 27.09 | 9,473,377 | -0.01(-0.03%) |
May 02, 2008 | 27.35 | 27.43 | 26.64 | 27.10 | 14,324,488 | +0.05(+0.17%) |
May 01, 2008 | 26.80 | 27.30 | 26.46 | 27.05 | 20,712,572 | +0.27(+0.99%) |
Apr 30, 2008 | 26.56 | 27.18 | 26.48 | 26.79 | 37,321,168 | +0.23(+0.88%) |
Apr 29, 2008 | 26.14 | 26.78 | 26.09 | 26.55 | 21,217,300 | +0.43(+1.65%) |
Apr 28, 2008 | 25.92 | 26.29 | 25.73 | 26.12 | 8,943,809 | +0.19(+0.72%) |
Apr 25, 2008 | 25.59 | 26.06 | 24.95 | 25.94 | 20,462,382 | +0.47(+1.85%) |
Apr 24, 2008 | 24.73 | 25.78 | 24.52 | 25.47 | 22,140,926 | +0.47(+1.87%) |
Apr 23, 2008 | 25.26 | 25.28 | 24.72 | 25.00 | 13,345,312 | -0.24(-0.96%) |
Apr 22, 2008 | 25.26 | 25.46 | 25.06 | 25.24 | 16,110,221 | -0.18(-0.71%) |
Apr 21, 2008 | 25.39 | 25.49 | 25.13 | 25.42 | 15,125,983 | -0.05(-0.20%) |
Apr 18, 2008 | 25.31 | 25.61 | 25.24 | 25.47 | 18,826,952 | +0.47(+1.87%) |
Apr 17, 2008 | 25.13 | 25.30 | 24.82 | 25.01 | 13,210,783 | -0.19(-0.75%) |
Apr 16, 2008 | 24.39 | 25.28 | 24.39 | 25.20 | 30,499,906 | +1.05(+4.33%) |
Apr 15, 2008 | 24.34 | 24.36 | 23.98 | 24.15 | 13,155,067 | -0.09(-0.36%) |
Apr 14, 2008 | 24.02 | 24.31 | 23.95 | 24.24 | 11,311,672 | +0.21(+0.89%) |
Apr 11, 2008 | 23.79 | 24.22 | 23.67 | 24.02 | 9,758,952 | +0.04(+0.16%) |
Apr 10, 2008 | 23.92 | 24.08 | 23.62 | 23.98 | 10,184,221 | +0.02(+0.10%) |
Apr 09, 2008 | 24.41 | 24.59 | 23.68 | 23.96 | 13,191,525 | -0.67(-2.70%) |
Apr 08, 2008 | 24.40 | 24.79 | 24.31 | 24.63 | 10,935,240 | +0.01(+0.03%) |
Apr 07, 2008 | 24.89 | 24.91 | 24.42 | 24.62 | 13,653,306 | -0.04(-0.16%) |
Apr 04, 2008 | 24.45 | 24.80 | 24.17 | 24.66 | 12,512,623 | +0.29(+1.20%) |
Apr 03, 2008 | 23.78 | 24.54 | 23.71 | 24.37 | 17,897,840 | +0.45(+1.88%) |
Apr 02, 2008 | 23.78 | 24.04 | 23.59 | 23.92 | 15,952,362 | +0.31(+1.31%) |
Apr 01, 2008 | 23.42 | 23.78 | 23.24 | 23.61 | 10,148,495 | +0.47(+2.05%) |
Mar 31, 2008 | 22.94 | 23.25 | 22.80 | 23.13 | 10,216,667 | +0.07(+0.29%) |
Mar 28, 2008 | 23.32 | 23.42 | 23.00 | 23.06 | 8,115,342 | -0.10(-0.45%) |
Mar 27, 2008 | 23.59 | 23.75 | 23.10 | 23.17 | 10,552,153 | -0.42(-1.79%) |
Mar 26, 2008 | 23.73 | 23.83 | 23.33 | 23.59 | 11,827,207 | -0.21(-0.88%) |
Mar 25, 2008 | 23.23 | 23.98 | 23.10 | 23.80 | 15,305,788 | +0.64(+2.75%) |
Mar 24, 2008 | 22.66 | 23.45 | 22.59 | 23.16 | 14,266,137 | +0.65(+2.87%) |
Mar 21, 2008 | 22.96 | 22.96 | 21.82 | 22.52 | 32,558,210 | +0.00(+0.00%) |
Mar 20, 2008 | 22.96 | 22.96 | 21.82 | 22.52 | 32,558,210 | -0.41(-1.80%) |
Mar 19, 2008 | 23.96 | 24.09 | 22.93 | 22.93 | 16,859,398 | -0.92(-3.87%) |
Mar 18, 2008 | 23.01 | 23.87 | 22.87 | 23.85 | 36,252,456 | +1.31(+5.82%) |
Mar 17, 2008 | 22.09 | 22.78 | 22.09 | 22.54 | 17,445,290 | -0.10(-0.46%) |
Mar 14, 2008 | 22.97 | 23.04 | 22.17 | 22.65 | 17,543,258 | -0.12(-0.51%) |
Mar 13, 2008 | 22.42 | 22.85 | 22.23 | 22.76 | 15,189,071 | -0.00(-0.01%) |
Mar 12, 2008 | 23.06 | 23.23 | 22.72 | 22.76 | 16,706,553 | -0.21(-0.92%) |
Mar 11, 2008 | 22.48 | 22.98 | 22.25 | 22.98 | 16,006,306 | +1.06(+4.86%) |
Mar 10, 2008 | 21.95 | 22.36 | 21.82 | 21.91 | 12,039,357 | -0.16(-0.74%) |
Mar 07, 2008 | 22.25 | 22.66 | 21.87 | 22.08 | 29,929,488 | -0.25(-1.10%) |
Mar 06, 2008 | 23.13 | 23.13 | 22.30 | 22.32 | 17,537,664 | -0.88(-3.79%) |
Mar 05, 2008 | 23.01 | 23.39 | 22.71 | 23.20 | 13,791,824 | +0.41(+1.81%) |
Mar 04, 2008 | 22.59 | 23.02 | 22.46 | 22.79 | 14,536,838 | -0.06(-0.27%) |