Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.09 | 33.17 | 32.63 | 32.64 | 3,638,746 | -0.23(-0.71%) |
May 29, 2008 | 32.31 | 33.06 | 32.31 | 32.87 | 6,657,530 | +0.52(+1.61%) |
May 28, 2008 | 32.80 | 32.80 | 31.96 | 32.35 | 6,313,242 | -0.19(-0.57%) |
May 27, 2008 | 32.23 | 32.67 | 32.20 | 32.54 | 4,930,377 | +0.24(+0.73%) |
May 26, 2008 | 32.64 | 32.64 | 32.23 | 32.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.64 | 32.64 | 32.23 | 32.30 | 5,453,138 | -0.50(-1.52%) |
May 22, 2008 | 32.39 | 33.06 | 32.39 | 32.80 | 5,627,017 | +0.27(+0.83%) |
May 21, 2008 | 33.36 | 33.50 | 32.44 | 32.53 | 8,103,703 | -0.80(-2.41%) |
May 20, 2008 | 33.81 | 33.81 | 33.19 | 33.33 | 4,944,928 | -0.64(-1.90%) |
May 19, 2008 | 34.20 | 34.57 | 33.84 | 33.98 | 3,932,757 | -0.18(-0.53%) |
May 16, 2008 | 34.63 | 34.63 | 33.94 | 34.16 | 3,391,196 | -0.38(-1.10%) |
May 15, 2008 | 34.18 | 34.56 | 33.93 | 34.54 | 3,043,025 | +0.38(+1.10%) |
May 14, 2008 | 34.18 | 34.35 | 34.01 | 34.16 | 2,662,296 | +0.27(+0.80%) |
May 13, 2008 | 34.40 | 34.40 | 33.79 | 33.89 | 4,068,042 | -0.38(-1.11%) |
May 12, 2008 | 33.86 | 34.33 | 33.76 | 34.27 | 4,640,825 | +0.54(+1.61%) |
May 09, 2008 | 33.65 | 34.31 | 33.53 | 33.73 | 3,752,382 | -0.30(-0.87%) |
May 08, 2008 | 34.55 | 34.57 | 33.69 | 34.03 | 10,678,277 | -0.34(-0.98%) |
May 07, 2008 | 35.62 | 35.63 | 34.31 | 34.36 | 5,819,600 | -1.21(-3.39%) |
May 06, 2008 | 34.82 | 35.65 | 34.64 | 35.57 | 5,461,034 | +0.26(+0.75%) |
May 05, 2008 | 35.55 | 35.68 | 35.16 | 35.30 | 3,299,478 | -0.43(-1.22%) |
May 02, 2008 | 36.29 | 36.38 | 35.49 | 35.74 | 8,097,471 | +0.11(+0.31%) |
May 01, 2008 | 34.38 | 35.73 | 34.27 | 35.63 | 8,197,816 | +1.33(+3.88%) |
Apr 30, 2008 | 34.61 | 34.99 | 34.25 | 34.29 | 5,778,267 | -0.38(-1.09%) |
Apr 29, 2008 | 34.84 | 34.99 | 34.49 | 34.67 | 2,588,145 | -0.15(-0.43%) |
Apr 28, 2008 | 34.84 | 35.11 | 34.56 | 34.82 | 2,855,535 | +0.00(+0.01%) |
Apr 25, 2008 | 34.68 | 34.92 | 34.12 | 34.82 | 3,943,744 | +0.54(+1.57%) |
Apr 24, 2008 | 33.29 | 34.47 | 33.27 | 34.28 | 6,767,969 | +1.13(+3.41%) |
Apr 23, 2008 | 33.44 | 33.62 | 32.95 | 33.15 | 3,921,628 | -0.16(-0.47%) |
Apr 22, 2008 | 33.52 | 33.63 | 33.18 | 33.31 | 3,836,618 | -0.36(-1.06%) |
Apr 21, 2008 | 33.99 | 33.99 | 33.50 | 33.67 | 3,073,007 | -0.51(-1.49%) |
Apr 18, 2008 | 34.64 | 34.80 | 34.06 | 34.18 | 5,413,878 | +0.57(+1.68%) |
Apr 17, 2008 | 32.93 | 33.80 | 32.83 | 33.61 | 5,433,030 | +0.45(+1.35%) |
Apr 16, 2008 | 32.86 | 33.24 | 32.67 | 33.16 | 5,278,171 | +0.95(+2.96%) |
Apr 15, 2008 | 32.28 | 32.50 | 31.75 | 32.21 | 5,219,233 | +0.31(+0.98%) |
Apr 14, 2008 | 32.41 | 32.44 | 31.79 | 31.90 | 4,190,958 | -0.72(-2.22%) |
Apr 11, 2008 | 32.68 | 33.33 | 32.57 | 32.62 | 5,336,352 | -0.55(-1.67%) |
Apr 10, 2008 | 33.08 | 33.65 | 32.84 | 33.18 | 5,796,978 | -0.05(-0.14%) |
Apr 09, 2008 | 34.06 | 34.06 | 33.22 | 33.22 | 5,515,062 | -0.65(-1.93%) |
Apr 08, 2008 | 34.08 | 34.30 | 33.68 | 33.88 | 7,121,662 | -0.49(-1.44%) |
Apr 07, 2008 | 34.69 | 34.89 | 34.21 | 34.37 | 7,389,555 | +0.24(+0.71%) |
Apr 04, 2008 | 34.59 | 34.63 | 33.98 | 34.13 | 8,537,707 | -0.39(-1.13%) |
Apr 03, 2008 | 34.10 | 34.82 | 33.97 | 34.52 | 7,155,997 | +0.08(+0.22%) |
Apr 02, 2008 | 34.71 | 35.12 | 34.25 | 34.44 | 10,087,189 | -0.11(-0.31%) |
Apr 01, 2008 | 33.35 | 34.60 | 33.27 | 34.55 | 11,356,663 | +2.27(+7.03%) |
Mar 31, 2008 | 31.94 | 32.87 | 31.85 | 32.28 | 6,008,749 | +0.25(+0.77%) |
Mar 28, 2008 | 32.14 | 33.01 | 32.04 | 32.04 | 7,391,923 | -0.70(-2.13%) |
Mar 27, 2008 | 33.59 | 33.65 | 32.69 | 32.73 | 9,798,943 | -0.60(-1.80%) |
Mar 26, 2008 | 34.01 | 34.06 | 33.26 | 33.33 | 7,328,887 | -1.10(-3.18%) |
Mar 25, 2008 | 34.33 | 34.72 | 33.85 | 34.43 | 9,002,794 | -0.15(-0.45%) |
Mar 24, 2008 | 34.58 | 35.45 | 34.49 | 34.58 | 11,412,490 | +0.18(+0.52%) |
Mar 21, 2008 | 32.56 | 34.46 | 32.50 | 34.40 | 8,512,456 | +0.00(+0.00%) |
Mar 20, 2008 | 32.56 | 34.46 | 32.50 | 34.40 | 8,512,456 | +2.07(+6.41%) |
Mar 19, 2008 | 33.19 | 33.68 | 32.28 | 32.33 | 15,400,396 | -0.51(-1.55%) |
Mar 18, 2008 | 31.95 | 32.88 | 31.47 | 32.84 | 17,528,568 | +2.26(+7.38%) |
Mar 17, 2008 | 29.06 | 30.95 | 29.04 | 30.59 | 21,323,038 | -0.49(-1.57%) |
Mar 14, 2008 | 32.51 | 32.54 | 30.73 | 31.07 | 22,554,252 | -1.10(-3.42%) |
Mar 13, 2008 | 31.21 | 32.44 | 30.84 | 32.17 | 15,560,405 | +0.15(+0.46%) |
Mar 12, 2008 | 32.64 | 33.47 | 32.00 | 32.02 | 9,951,958 | -0.65(-2.00%) |
Mar 11, 2008 | 32.00 | 32.68 | 31.16 | 32.68 | 14,943,698 | +2.12(+6.92%) |
Mar 10, 2008 | 31.39 | 31.68 | 30.49 | 30.56 | 12,771,739 | -0.80(-2.55%) |
Mar 07, 2008 | 30.88 | 32.05 | 30.76 | 31.36 | 14,197,301 | +0.08(+0.25%) |
Mar 06, 2008 | 31.97 | 32.20 | 31.23 | 31.28 | 6,518,962 | -1.16(-3.57%) |
Mar 05, 2008 | 32.82 | 33.18 | 32.11 | 32.44 | 9,679,747 | -0.19(-0.57%) |
Mar 04, 2008 | 32.42 | 32.76 | 31.83 | 32.63 | 8,757,417 | -0.28(-0.84%) |