Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.47 | 30.94 | 30.23 | 30.63 | 3,583,131 | -0.77(-2.47%) |
May 29, 2008 | 32.16 | 32.24 | 30.96 | 31.41 | 3,114,589 | -2.10(-6.25%) |
May 28, 2008 | 33.46 | 33.65 | 33.16 | 33.51 | 1,144,798 | -0.10(-0.29%) |
May 27, 2008 | 34.10 | 34.24 | 33.51 | 33.60 | 1,797,910 | -0.99(-2.88%) |
May 26, 2008 | 34.85 | 34.89 | 34.47 | 34.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.85 | 34.89 | 34.47 | 34.60 | 1,137,647 | +0.30(+0.87%) |
May 22, 2008 | 34.69 | 34.99 | 34.14 | 34.30 | 1,173,188 | -0.15(-0.43%) |
May 21, 2008 | 35.20 | 35.37 | 34.30 | 34.45 | 1,859,072 | -0.74(-2.10%) |
May 20, 2008 | 35.01 | 35.22 | 34.76 | 35.19 | 1,145,716 | +0.58(+1.68%) |
May 19, 2008 | 34.69 | 34.87 | 34.31 | 34.61 | 1,194,542 | -0.54(-1.53%) |
May 16, 2008 | 35.17 | 35.46 | 34.70 | 35.14 | 1,238,510 | +0.58(+1.68%) |
May 15, 2008 | 34.60 | 34.69 | 33.95 | 34.56 | 1,435,489 | +0.65(+1.92%) |
May 14, 2008 | 34.15 | 34.58 | 33.90 | 33.91 | 2,242,030 | -0.77(-2.21%) |
May 13, 2008 | 34.87 | 34.87 | 34.10 | 34.68 | 2,336,841 | -0.99(-2.77%) |
May 12, 2008 | 35.37 | 36.02 | 35.24 | 35.66 | 2,360,006 | +0.65(+1.86%) |
May 09, 2008 | 35.18 | 35.21 | 34.72 | 35.01 | 1,541,884 | +0.32(+0.91%) |
May 08, 2008 | 33.95 | 34.69 | 33.90 | 34.69 | 3,035,165 | +0.82(+2.42%) |
May 07, 2008 | 34.26 | 34.42 | 33.70 | 33.88 | 2,764,071 | +0.14(+0.42%) |
May 06, 2008 | 32.47 | 34.23 | 32.32 | 33.73 | 5,135,553 | +3.08(+10.05%) |
May 05, 2008 | 30.76 | 30.78 | 30.28 | 30.65 | 1,431,437 | +0.85(+2.84%) |
May 02, 2008 | 29.46 | 30.12 | 29.01 | 29.81 | 1,108,223 | +0.37(+1.26%) |
May 01, 2008 | 29.58 | 29.80 | 29.16 | 29.44 | 1,478,949 | -0.61(-2.02%) |
Apr 30, 2008 | 29.62 | 30.04 | 29.28 | 30.04 | 2,570,450 | +0.51(+1.73%) |
Apr 29, 2008 | 30.34 | 30.67 | 29.48 | 29.53 | 2,219,569 | -1.77(-5.65%) |
Apr 28, 2008 | 31.66 | 31.90 | 31.17 | 31.30 | 984,413 | -0.38(-1.20%) |
Apr 25, 2008 | 31.66 | 31.75 | 31.36 | 31.68 | 837,091 | +0.33(+1.07%) |
Apr 24, 2008 | 31.73 | 31.96 | 31.33 | 31.35 | 1,261,529 | -0.68(-2.12%) |
Apr 23, 2008 | 32.10 | 32.19 | 31.60 | 32.03 | 1,431,812 | -0.22(-0.68%) |
Apr 22, 2008 | 33.03 | 33.05 | 32.14 | 32.25 | 1,995,731 | -0.81(-2.45%) |
Apr 21, 2008 | 32.96 | 33.06 | 32.77 | 33.06 | 2,849,069 | +0.33(+1.02%) |
Apr 18, 2008 | 32.55 | 33.43 | 32.55 | 32.72 | 2,322,331 | -0.20(-0.62%) |
Apr 17, 2008 | 32.56 | 33.00 | 32.49 | 32.92 | 1,833,919 | -0.44(-1.32%) |
Apr 16, 2008 | 32.87 | 33.37 | 32.86 | 33.36 | 1,791,031 | +0.87(+2.68%) |
Apr 15, 2008 | 32.54 | 32.72 | 32.24 | 32.49 | 1,952,267 | -0.34(-1.05%) |
Apr 14, 2008 | 32.92 | 33.05 | 32.62 | 32.84 | 2,236,883 | +0.26(+0.81%) |
Apr 11, 2008 | 32.29 | 32.76 | 32.27 | 32.57 | 2,536,128 | +0.24(+0.74%) |
Apr 10, 2008 | 31.78 | 32.41 | 31.67 | 32.33 | 2,139,094 | +0.41(+1.27%) |
Apr 09, 2008 | 31.39 | 31.99 | 31.37 | 31.93 | 1,788,394 | +0.21(+0.67%) |
Apr 08, 2008 | 31.59 | 31.96 | 31.49 | 31.72 | 1,327,036 | -0.01(-0.03%) |
Apr 07, 2008 | 31.48 | 32.39 | 31.48 | 31.73 | 2,375,306 | +0.57(+1.84%) |
Apr 04, 2008 | 31.08 | 31.47 | 31.00 | 31.15 | 2,827,753 | -0.43(-1.37%) |
Apr 03, 2008 | 30.82 | 31.71 | 30.69 | 31.59 | 2,561,296 | +1.22(+4.00%) |
Apr 02, 2008 | 29.64 | 30.37 | 29.53 | 30.37 | 1,998,809 | +1.18(+4.04%) |
Apr 01, 2008 | 29.00 | 29.38 | 28.97 | 29.19 | 3,416,992 | -0.71(-2.38%) |
Mar 31, 2008 | 29.77 | 30.12 | 29.47 | 29.90 | 2,770,503 | +0.54(+1.83%) |
Mar 28, 2008 | 29.01 | 29.46 | 28.96 | 29.37 | 1,957,148 | +0.35(+1.21%) |
Mar 27, 2008 | 29.17 | 29.37 | 28.96 | 29.01 | 2,754,189 | +0.04(+0.15%) |
Mar 26, 2008 | 28.41 | 29.00 | 28.40 | 28.97 | 2,111,655 | +0.79(+2.81%) |
Mar 25, 2008 | 27.90 | 28.22 | 27.68 | 28.18 | 1,917,988 | +0.45(+1.62%) |
Mar 24, 2008 | 27.60 | 28.12 | 27.56 | 27.73 | 3,649,528 | -0.12(-0.44%) |
Mar 21, 2008 | 27.24 | 28.04 | 26.86 | 27.85 | 5,816,088 | +0.00(+0.00%) |
Mar 20, 2008 | 27.24 | 28.04 | 26.86 | 27.85 | 5,816,088 | -0.40(-1.40%) |
Mar 19, 2008 | 29.20 | 29.74 | 28.07 | 28.25 | 3,770,111 | -1.27(-4.30%) |
Mar 18, 2008 | 29.99 | 30.29 | 29.29 | 29.52 | 2,789,703 | -0.42(-1.41%) |
Mar 17, 2008 | 29.32 | 30.12 | 29.21 | 29.94 | 3,157,163 | -0.88(-2.86%) |
Mar 14, 2008 | 30.43 | 30.99 | 30.05 | 30.82 | 3,588,995 | -0.09(-0.29%) |
Mar 13, 2008 | 30.57 | 30.96 | 29.93 | 30.91 | 5,409,106 | -0.26(-0.82%) |
Mar 12, 2008 | 31.01 | 31.43 | 30.82 | 31.16 | 1,391,542 | -0.70(-2.21%) |
Mar 11, 2008 | 31.27 | 31.87 | 30.90 | 31.87 | 1,439,352 | +1.05(+3.40%) |
Mar 10, 2008 | 31.78 | 31.83 | 30.52 | 30.82 | 1,882,647 | -0.88(-2.78%) |
Mar 07, 2008 | 32.51 | 32.91 | 31.61 | 31.70 | 1,645,834 | -0.86(-2.65%) |
Mar 06, 2008 | 32.68 | 33.24 | 32.18 | 32.56 | 3,343,238 | -0.22(-0.67%) |
Mar 05, 2008 | 32.57 | 32.79 | 31.96 | 32.78 | 2,580,618 | +0.70(+2.20%) |
Mar 04, 2008 | 32.84 | 33.20 | 31.57 | 32.08 | 2,790,541 | -0.36(-1.11%) |