Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.26 | 29.41 | 28.02 | 29.21 | 24,946,866 | +1.26(+4.52%) |
May 29, 2008 | 28.48 | 28.49 | 27.83 | 27.94 | 14,497,287 | -0.53(-1.86%) |
May 28, 2008 | 27.63 | 28.49 | 27.57 | 28.47 | 22,816,826 | +1.20(+4.40%) |
May 27, 2008 | 28.01 | 28.01 | 26.92 | 27.27 | 19,872,618 | -0.65(-2.35%) |
May 26, 2008 | 28.72 | 28.86 | 27.70 | 27.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.72 | 28.86 | 27.70 | 27.93 | 11,985,764 | -0.69(-2.41%) |
May 22, 2008 | 28.44 | 29.23 | 28.38 | 28.61 | 18,259,700 | +0.18(+0.63%) |
May 21, 2008 | 28.81 | 29.17 | 28.37 | 28.44 | 21,419,518 | -0.36(-1.24%) |
May 20, 2008 | 28.50 | 28.87 | 28.03 | 28.79 | 15,713,054 | +0.25(+0.87%) |
May 19, 2008 | 27.86 | 28.92 | 27.86 | 28.55 | 21,215,306 | +0.72(+2.60%) |
May 16, 2008 | 27.32 | 28.06 | 27.26 | 27.82 | 17,881,654 | +0.45(+1.66%) |
May 15, 2008 | 27.44 | 27.55 | 26.82 | 27.37 | 16,466,783 | +0.12(+0.44%) |
May 14, 2008 | 27.10 | 27.91 | 27.00 | 27.25 | 19,191,190 | +0.17(+0.62%) |
May 13, 2008 | 27.03 | 27.28 | 26.69 | 27.08 | 18,017,996 | +0.06(+0.23%) |
May 12, 2008 | 25.89 | 27.14 | 25.86 | 27.02 | 22,712,800 | +1.42(+5.54%) |
May 09, 2008 | 26.30 | 26.51 | 25.59 | 25.60 | 25,690,132 | -0.98(-3.70%) |
May 08, 2008 | 27.52 | 27.64 | 26.39 | 26.58 | 23,478,258 | -0.77(-2.81%) |
May 07, 2008 | 27.50 | 28.09 | 27.30 | 27.35 | 18,807,142 | -0.11(-0.40%) |
May 06, 2008 | 28.05 | 28.12 | 27.11 | 27.46 | 22,131,782 | -0.84(-2.98%) |
May 05, 2008 | 28.46 | 28.65 | 28.01 | 28.30 | 10,851,193 | -0.06(-0.22%) |
May 02, 2008 | 28.58 | 28.64 | 27.99 | 28.37 | 12,635,692 | -0.21(-0.74%) |
May 01, 2008 | 27.93 | 28.74 | 27.22 | 28.58 | 24,130,642 | +0.52(+1.84%) |
Apr 30, 2008 | 29.37 | 29.37 | 27.75 | 28.06 | 27,885,642 | -1.52(-5.13%) |
Apr 29, 2008 | 30.65 | 30.65 | 29.24 | 29.58 | 18,080,032 | -0.83(-2.72%) |
Apr 28, 2008 | 29.74 | 30.49 | 29.47 | 30.41 | 17,483,200 | +0.62(+2.08%) |
Apr 25, 2008 | 29.72 | 29.90 | 29.21 | 29.79 | 10,990,041 | +0.27(+0.91%) |
Apr 24, 2008 | 29.99 | 30.36 | 28.76 | 29.52 | 16,142,770 | -0.37(-1.23%) |
Apr 23, 2008 | 30.45 | 31.15 | 29.71 | 29.88 | 16,160,844 | -0.44(-1.46%) |
Apr 22, 2008 | 30.91 | 31.60 | 30.21 | 30.33 | 15,821,812 | -0.41(-1.33%) |
Apr 21, 2008 | 30.16 | 30.98 | 30.12 | 30.73 | 11,150,085 | +0.55(+1.81%) |
Apr 18, 2008 | 30.56 | 31.02 | 29.96 | 30.19 | 15,556,322 | -0.25(-0.83%) |
Apr 17, 2008 | 29.68 | 30.99 | 29.47 | 30.44 | 22,132,108 | +0.75(+2.53%) |
Apr 16, 2008 | 28.21 | 29.76 | 28.03 | 29.69 | 24,418,856 | +1.79(+6.43%) |
Apr 15, 2008 | 27.94 | 28.01 | 27.34 | 27.90 | 12,212,339 | +0.32(+1.17%) |
Apr 14, 2008 | 27.86 | 28.19 | 27.35 | 27.57 | 14,330,419 | +0.17(+0.63%) |
Apr 11, 2008 | 27.92 | 28.20 | 27.33 | 27.40 | 9,966,060 | -0.82(-2.89%) |
Apr 10, 2008 | 28.04 | 28.34 | 27.54 | 28.22 | 14,794,036 | +0.07(+0.24%) |
Apr 09, 2008 | 28.86 | 29.08 | 28.01 | 28.15 | 14,454,322 | -0.53(-1.86%) |
Apr 08, 2008 | 28.44 | 28.99 | 28.33 | 28.68 | 8,525,018 | +0.17(+0.60%) |
Apr 07, 2008 | 29.35 | 29.39 | 28.42 | 28.51 | 13,137,467 | -0.56(-1.94%) |
Apr 04, 2008 | 29.76 | 29.94 | 28.58 | 29.07 | 15,736,121 | -0.57(-1.92%) |
Apr 03, 2008 | 29.72 | 30.42 | 29.48 | 29.64 | 11,660,388 | -0.21(-0.71%) |
Apr 02, 2008 | 29.87 | 30.56 | 29.46 | 29.86 | 18,548,532 | +0.03(+0.12%) |
Apr 01, 2008 | 28.30 | 29.82 | 28.30 | 29.82 | 19,061,654 | +1.61(+5.70%) |
Mar 31, 2008 | 28.29 | 28.53 | 27.66 | 28.21 | 13,007,591 | +0.09(+0.33%) |
Mar 28, 2008 | 28.20 | 28.77 | 27.87 | 28.12 | 12,691,538 | +0.28(+0.99%) |
Mar 27, 2008 | 28.90 | 29.16 | 27.83 | 27.84 | 24,952,702 | -0.28(-1.00%) |
Mar 26, 2008 | 27.74 | 28.73 | 27.54 | 28.13 | 23,758,174 | +0.49(+1.79%) |
Mar 25, 2008 | 28.01 | 29.27 | 27.36 | 27.63 | 33,836,892 | -1.14(-3.95%) |
Mar 24, 2008 | 28.55 | 29.70 | 28.55 | 28.77 | 14,430,368 | +0.33(+1.15%) |
Mar 21, 2008 | 28.13 | 29.03 | 27.66 | 28.44 | 28,013,086 | -0.00(-0.00%) |
Mar 20, 2008 | 28.13 | 29.03 | 27.66 | 28.44 | 28,004,730 | +0.27(+0.97%) |
Mar 19, 2008 | 28.84 | 30.11 | 28.09 | 28.17 | 32,381,002 | -0.59(-2.05%) |
Mar 18, 2008 | 27.44 | 28.93 | 27.44 | 28.76 | 28,920,420 | +1.94(+7.22%) |
Mar 17, 2008 | 27.50 | 27.85 | 25.82 | 26.82 | 26,265,138 | -1.39(-4.92%) |
Mar 14, 2008 | 29.30 | 29.42 | 27.61 | 28.21 | 23,584,982 | -1.10(-3.77%) |
Mar 13, 2008 | 28.72 | 29.49 | 28.44 | 29.32 | 15,623,212 | +0.22(+0.75%) |
Mar 12, 2008 | 30.58 | 30.73 | 28.93 | 29.10 | 20,220,064 | -1.81(-5.85%) |
Mar 11, 2008 | 30.43 | 30.94 | 29.80 | 30.91 | 13,177,184 | +1.18(+3.96%) |
Mar 10, 2008 | 30.40 | 30.75 | 29.63 | 29.73 | 13,323,785 | -0.44(-1.45%) |
Mar 07, 2008 | 30.27 | 31.29 | 29.68 | 30.17 | 15,958,102 | -0.58(-1.89%) |
Mar 06, 2008 | 32.06 | 32.17 | 30.68 | 30.75 | 14,081,224 | -1.56(-4.82%) |
Mar 05, 2008 | 32.56 | 33.00 | 31.15 | 32.30 | 18,692,324 | -0.25(-0.77%) |
Mar 04, 2008 | 32.97 | 33.41 | 31.91 | 32.56 | 13,489,147 | -0.70(-2.11%) |