Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.14 | 29.96 | 28.95 | 29.85 | 7,434,122 | +0.78(+2.67%) |
May 29, 2008 | 28.50 | 29.20 | 28.33 | 29.08 | 5,953,212 | +0.14(+0.49%) |
May 28, 2008 | 28.76 | 29.12 | 28.60 | 28.94 | 6,630,648 | +0.56(+1.97%) |
May 27, 2008 | 27.85 | 28.48 | 27.73 | 28.38 | 4,834,694 | +0.81(+2.95%) |
May 26, 2008 | 28.07 | 28.07 | 27.51 | 27.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.07 | 28.07 | 27.51 | 27.57 | 5,877,102 | -0.72(-2.53%) |
May 22, 2008 | 27.81 | 28.61 | 27.77 | 28.28 | 7,456,804 | +0.39(+1.39%) |
May 21, 2008 | 28.33 | 28.51 | 27.81 | 27.89 | 11,883,735 | -1.33(-4.56%) |
May 20, 2008 | 29.22 | 29.42 | 29.11 | 29.23 | 7,287,910 | -0.58(-1.95%) |
May 19, 2008 | 29.52 | 30.02 | 29.36 | 29.81 | 5,450,059 | +0.26(+0.88%) |
May 16, 2008 | 30.08 | 30.18 | 29.40 | 29.55 | 6,147,518 | -0.53(-1.76%) |
May 15, 2008 | 29.42 | 30.15 | 29.35 | 30.08 | 6,690,574 | +0.55(+1.87%) |
May 14, 2008 | 29.44 | 29.74 | 29.31 | 29.53 | 6,428,681 | -0.22(-0.73%) |
May 13, 2008 | 30.15 | 30.35 | 29.69 | 29.74 | 3,902,805 | -0.60(-1.99%) |
May 12, 2008 | 29.92 | 30.38 | 29.80 | 30.35 | 2,941,650 | +0.75(+2.52%) |
May 09, 2008 | 29.77 | 29.93 | 29.47 | 29.60 | 2,691,688 | -0.55(-1.83%) |
May 08, 2008 | 30.17 | 30.41 | 29.89 | 30.15 | 3,804,890 | +0.43(+1.45%) |
May 07, 2008 | 30.22 | 30.73 | 29.65 | 29.72 | 4,170,213 | -0.50(-1.65%) |
May 06, 2008 | 30.47 | 30.47 | 29.84 | 30.22 | 4,952,563 | -0.31(-1.03%) |
May 05, 2008 | 31.15 | 31.20 | 30.47 | 30.53 | 3,672,858 | -0.72(-2.31%) |
May 02, 2008 | 31.67 | 31.83 | 31.00 | 31.26 | 5,322,424 | +0.29(+0.94%) |
May 01, 2008 | 29.73 | 31.28 | 29.66 | 30.97 | 5,509,219 | +1.03(+3.44%) |
Apr 30, 2008 | 29.82 | 30.50 | 29.56 | 29.94 | 5,625,654 | +0.34(+1.16%) |
Apr 29, 2008 | 29.25 | 29.79 | 29.22 | 29.59 | 4,788,335 | +0.13(+0.46%) |
Apr 28, 2008 | 29.42 | 29.70 | 29.31 | 29.46 | 4,129,578 | +0.06(+0.20%) |
Apr 25, 2008 | 29.05 | 29.50 | 28.80 | 29.40 | 6,311,941 | -0.22(-0.75%) |
Apr 24, 2008 | 28.80 | 29.94 | 28.73 | 29.62 | 6,792,807 | +0.33(+1.12%) |
Apr 23, 2008 | 29.28 | 29.67 | 29.03 | 29.30 | 5,623,850 | -0.75(-2.50%) |
Apr 22, 2008 | 30.54 | 30.54 | 29.82 | 30.05 | 4,969,291 | -0.69(-2.25%) |
Apr 21, 2008 | 31.37 | 31.47 | 30.67 | 30.74 | 3,692,406 | -0.92(-2.90%) |
Apr 18, 2008 | 31.43 | 31.89 | 31.40 | 31.66 | 6,044,682 | +0.80(+2.61%) |
Apr 17, 2008 | 30.33 | 30.94 | 30.26 | 30.85 | 3,592,935 | +0.44(+1.45%) |
Apr 16, 2008 | 29.74 | 30.44 | 29.74 | 30.41 | 3,934,365 | +1.16(+3.95%) |
Apr 15, 2008 | 29.71 | 29.74 | 28.89 | 29.26 | 4,252,670 | -0.40(-1.36%) |
Apr 14, 2008 | 29.89 | 29.89 | 29.51 | 29.66 | 3,041,458 | +0.06(+0.20%) |
Apr 11, 2008 | 29.85 | 29.95 | 29.44 | 29.60 | 3,070,235 | -0.40(-1.34%) |
Apr 10, 2008 | 29.89 | 30.42 | 29.70 | 30.00 | 4,348,896 | +0.18(+0.60%) |
Apr 09, 2008 | 30.91 | 31.00 | 29.72 | 29.82 | 5,827,735 | -1.14(-3.68%) |
Apr 08, 2008 | 30.85 | 31.12 | 30.78 | 30.97 | 4,903,666 | -0.37(-1.19%) |
Apr 07, 2008 | 31.30 | 31.48 | 31.02 | 31.34 | 5,213,489 | +0.29(+0.94%) |
Apr 04, 2008 | 31.04 | 31.33 | 30.92 | 31.05 | 4,671,873 | -0.33(-1.05%) |
Apr 03, 2008 | 31.10 | 31.41 | 30.62 | 31.38 | 4,603,359 | -0.40(-1.27%) |
Apr 02, 2008 | 32.14 | 32.45 | 31.61 | 31.78 | 4,162,280 | -0.37(-1.16%) |
Apr 01, 2008 | 30.60 | 32.19 | 30.60 | 32.15 | 7,800,974 | +1.98(+6.57%) |
Mar 31, 2008 | 29.69 | 30.41 | 29.50 | 30.17 | 5,772,043 | +0.58(+1.96%) |
Mar 28, 2008 | 30.38 | 30.50 | 29.51 | 29.59 | 4,599,847 | -0.80(-2.62%) |
Mar 27, 2008 | 31.08 | 31.29 | 30.33 | 30.38 | 4,304,072 | -0.32(-1.04%) |
Mar 26, 2008 | 31.03 | 31.25 | 30.64 | 30.70 | 5,973,692 | -0.68(-2.16%) |
Mar 25, 2008 | 31.41 | 31.77 | 31.11 | 31.38 | 5,141,009 | -0.18(-0.57%) |
Mar 24, 2008 | 30.66 | 32.29 | 30.66 | 31.56 | 7,458,204 | +1.09(+3.57%) |
Mar 21, 2008 | 28.53 | 30.48 | 28.02 | 30.47 | 12,186,651 | +0.00(+0.00%) |
Mar 20, 2008 | 28.53 | 30.48 | 28.53 | 30.47 | 12,186,651 | +2.45(+8.75%) |
Mar 19, 2008 | 28.16 | 29.01 | 27.96 | 28.02 | 6,540,877 | -0.58(-2.03%) |
Mar 18, 2008 | 27.78 | 28.68 | 27.54 | 28.60 | 5,499,296 | +1.42(+5.21%) |
Mar 17, 2008 | 27.48 | 27.81 | 26.90 | 27.19 | 8,067,149 | -1.02(-3.62%) |
Mar 14, 2008 | 28.97 | 29.09 | 27.85 | 28.21 | 8,279,271 | -1.03(-3.52%) |
Mar 13, 2008 | 28.49 | 29.50 | 27.88 | 29.24 | 8,231,726 | +0.58(+2.03%) |
Mar 12, 2008 | 29.06 | 29.29 | 28.57 | 28.65 | 7,582,361 | -0.39(-1.33%) |
Mar 11, 2008 | 28.87 | 29.19 | 28.45 | 29.04 | 6,460,729 | +0.86(+3.04%) |
Mar 10, 2008 | 28.77 | 28.89 | 27.97 | 28.19 | 5,949,847 | -0.45(-1.56%) |
Mar 07, 2008 | 28.99 | 29.25 | 28.48 | 28.63 | 5,885,663 | -0.09(-0.31%) |
Mar 06, 2008 | 29.74 | 29.78 | 28.71 | 28.72 | 6,204,491 | -0.91(-3.07%) |
Mar 05, 2008 | 29.79 | 30.27 | 29.30 | 29.63 | 5,424,430 | -0.22(-0.72%) |
Mar 04, 2008 | 29.20 | 30.00 | 29.15 | 29.85 | 6,408,332 | +0.43(+1.47%) |