Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.42 | 31.42 | 30.81 | 30.97 | 3,787,410 | -0.30(-0.96%) |
May 29, 2008 | 30.18 | 31.37 | 30.02 | 31.27 | 4,675,376 | +1.04(+3.43%) |
May 28, 2008 | 29.10 | 30.76 | 29.10 | 30.23 | 7,433,769 | +1.11(+3.81%) |
May 27, 2008 | 28.31 | 29.44 | 27.82 | 29.12 | 6,879,864 | +0.59(+2.08%) |
May 26, 2008 | 28.07 | 28.98 | 27.68 | 28.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.07 | 28.98 | 27.68 | 28.53 | 10,597,036 | -0.29(-1.01%) |
May 22, 2008 | 29.52 | 29.85 | 27.70 | 28.82 | 28,726,906 | -2.00(-6.50%) |
May 21, 2008 | 36.05 | 36.05 | 30.27 | 30.82 | 40,370,752 | -5.84(-15.92%) |
May 20, 2008 | 37.84 | 37.87 | 36.39 | 36.66 | 5,503,010 | -1.56(-4.09%) |
May 19, 2008 | 37.40 | 38.72 | 37.29 | 38.22 | 6,861,320 | +0.64(+1.71%) |
May 16, 2008 | 37.36 | 37.83 | 36.87 | 37.58 | 8,446,699 | +0.34(+0.92%) |
May 15, 2008 | 35.99 | 37.43 | 35.68 | 37.24 | 4,471,704 | +0.99(+2.72%) |
May 14, 2008 | 35.89 | 36.54 | 35.68 | 36.25 | 3,624,269 | +0.57(+1.59%) |
May 13, 2008 | 34.65 | 35.98 | 34.43 | 35.68 | 6,961,410 | +1.45(+4.25%) |
May 12, 2008 | 32.81 | 34.42 | 32.76 | 34.23 | 3,569,153 | +1.29(+3.93%) |
May 09, 2008 | 32.73 | 33.47 | 32.55 | 32.94 | 1,160,451 | +0.10(+0.31%) |
May 08, 2008 | 33.15 | 33.60 | 32.61 | 32.84 | 2,313,661 | -0.47(-1.40%) |
May 07, 2008 | 33.32 | 34.30 | 33.25 | 33.30 | 3,577,204 | -0.07(-0.20%) |
May 06, 2008 | 32.39 | 33.44 | 31.99 | 33.37 | 2,787,382 | +0.89(+2.75%) |
May 05, 2008 | 32.57 | 32.89 | 32.23 | 32.48 | 2,102,619 | -0.41(-1.24%) |
May 02, 2008 | 32.69 | 33.16 | 32.46 | 32.89 | 3,016,701 | +0.66(+2.05%) |
May 01, 2008 | 30.71 | 32.84 | 30.68 | 32.23 | 3,800,500 | +1.36(+4.41%) |
Apr 30, 2008 | 31.65 | 31.85 | 30.77 | 30.87 | 3,757,353 | -0.78(-2.45%) |
Apr 29, 2008 | 30.69 | 31.84 | 30.50 | 31.64 | 4,374,946 | +0.69(+2.24%) |
Apr 28, 2008 | 31.30 | 31.37 | 30.57 | 30.95 | 3,868,963 | -0.26(-0.83%) |
Apr 25, 2008 | 31.08 | 31.48 | 30.54 | 31.21 | 7,296,018 | +0.22(+0.70%) |
Apr 24, 2008 | 31.44 | 31.85 | 30.87 | 30.99 | 4,181,765 | -0.30(-0.96%) |
Apr 23, 2008 | 32.86 | 32.86 | 30.63 | 31.29 | 7,143,908 | +0.80(+2.63%) |
Apr 22, 2008 | 31.31 | 31.31 | 30.33 | 30.49 | 2,963,872 | -0.71(-2.28%) |
Apr 21, 2008 | 31.40 | 31.49 | 30.72 | 31.20 | 2,315,769 | -0.62(-1.94%) |
Apr 18, 2008 | 32.03 | 32.15 | 31.52 | 31.82 | 2,610,503 | +0.55(+1.76%) |
Apr 17, 2008 | 30.23 | 31.53 | 29.97 | 31.27 | 2,413,522 | +0.83(+2.72%) |
Apr 16, 2008 | 29.98 | 30.58 | 29.84 | 30.44 | 2,460,415 | +0.78(+2.62%) |
Apr 15, 2008 | 29.32 | 29.80 | 28.66 | 29.66 | 3,425,266 | +0.48(+1.66%) |
Apr 14, 2008 | 29.80 | 29.80 | 29.09 | 29.18 | 2,463,861 | -0.62(-2.07%) |
Apr 11, 2008 | 30.54 | 30.79 | 29.65 | 29.80 | 4,182,469 | -1.18(-3.80%) |
Apr 10, 2008 | 30.91 | 31.37 | 30.73 | 30.97 | 2,372,217 | -0.11(-0.35%) |
Apr 09, 2008 | 31.95 | 32.02 | 30.96 | 31.08 | 3,741,529 | -0.79(-2.46%) |
Apr 08, 2008 | 31.73 | 32.18 | 31.72 | 31.87 | 2,440,535 | -0.07(-0.21%) |
Apr 07, 2008 | 31.80 | 32.12 | 31.36 | 31.93 | 2,728,510 | +0.24(+0.76%) |
Apr 04, 2008 | 31.29 | 31.86 | 30.64 | 31.69 | 3,906,403 | +0.66(+2.13%) |
Apr 03, 2008 | 31.22 | 31.61 | 30.63 | 31.03 | 3,271,942 | -0.36(-1.14%) |
Apr 02, 2008 | 30.82 | 32.11 | 30.67 | 31.39 | 2,651,491 | +0.48(+1.54%) |
Apr 01, 2008 | 29.28 | 30.92 | 29.28 | 30.92 | 3,703,437 | +1.83(+6.29%) |
Mar 31, 2008 | 29.20 | 29.62 | 28.87 | 29.09 | 2,063,945 | -0.17(-0.57%) |
Mar 28, 2008 | 30.83 | 30.83 | 29.24 | 29.25 | 1,993,958 | -0.79(-2.64%) |
Mar 27, 2008 | 30.90 | 31.32 | 30.05 | 30.05 | 2,843,468 | -0.75(-2.44%) |
Mar 26, 2008 | 30.31 | 30.88 | 29.96 | 30.80 | 3,724,206 | +0.22(+0.71%) |
Mar 25, 2008 | 30.69 | 31.01 | 30.06 | 30.58 | 3,530,309 | -0.03(-0.11%) |
Mar 24, 2008 | 29.98 | 30.85 | 29.98 | 30.61 | 3,210,087 | +0.82(+2.75%) |
Mar 21, 2008 | 28.39 | 29.85 | 28.10 | 29.80 | 7,450,688 | -0.00(-0.00%) |
Mar 20, 2008 | 28.39 | 29.85 | 28.10 | 29.80 | 7,450,688 | +1.70(+6.04%) |
Mar 19, 2008 | 29.69 | 30.05 | 28.10 | 28.10 | 3,092,330 | -1.39(-4.70%) |
Mar 18, 2008 | 27.23 | 29.49 | 27.23 | 29.49 | 5,956,179 | +2.71(+10.14%) |
Mar 17, 2008 | 26.36 | 27.36 | 26.00 | 26.77 | 5,408,591 | -0.64(-2.35%) |
Mar 14, 2008 | 29.06 | 29.06 | 27.08 | 27.42 | 6,435,097 | -1.51(-5.23%) |
Mar 13, 2008 | 28.39 | 29.65 | 27.69 | 28.93 | 5,123,476 | +0.18(+0.61%) |
Mar 12, 2008 | 28.89 | 29.64 | 28.55 | 28.75 | 4,643,125 | -0.63(-2.16%) |
Mar 11, 2008 | 29.27 | 29.52 | 27.67 | 29.39 | 13,101,265 | -0.26(-0.87%) |
Mar 10, 2008 | 30.12 | 30.41 | 29.59 | 29.65 | 4,227,362 | -0.39(-1.31%) |
Mar 07, 2008 | 29.59 | 31.03 | 29.44 | 30.04 | 4,097,087 | +0.00(+0.00%) |
Mar 06, 2008 | 31.08 | 31.30 | 29.65 | 30.04 | 5,590,165 | -1.35(-4.31%) |
Mar 05, 2008 | 31.48 | 32.07 | 30.80 | 31.39 | 3,080,105 | +0.11(+0.35%) |
Mar 04, 2008 | 31.07 | 31.44 | 30.36 | 31.28 | 3,271,695 | -0.03(-0.08%) |