Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.96 | 33.03 | 32.55 | 32.70 | 1,315,384 | -0.21(-0.64%) |
May 29, 2008 | 32.43 | 32.94 | 32.36 | 32.91 | 892,839 | +0.43(+1.31%) |
May 28, 2008 | 32.55 | 32.65 | 32.27 | 32.48 | 1,225,933 | +0.10(+0.32%) |
May 27, 2008 | 31.76 | 32.53 | 31.70 | 32.38 | 1,758,471 | +0.39(+1.22%) |
May 26, 2008 | 32.06 | 32.12 | 31.82 | 31.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.06 | 32.12 | 31.82 | 31.99 | 1,049,531 | -0.17(-0.54%) |
May 22, 2008 | 32.44 | 32.57 | 32.08 | 32.16 | 1,806,547 | -0.24(-0.75%) |
May 21, 2008 | 33.25 | 33.63 | 32.36 | 32.40 | 1,645,925 | -0.91(-2.74%) |
May 20, 2008 | 33.68 | 33.83 | 33.12 | 33.31 | 940,084 | -0.50(-1.49%) |
May 19, 2008 | 33.83 | 34.09 | 33.59 | 33.82 | 971,744 | +0.05(+0.14%) |
May 16, 2008 | 34.09 | 34.09 | 33.61 | 33.77 | 1,416,696 | -0.17(-0.51%) |
May 15, 2008 | 33.64 | 33.98 | 33.36 | 33.94 | 1,886,479 | +0.35(+1.05%) |
May 14, 2008 | 33.40 | 33.77 | 33.28 | 33.59 | 1,063,662 | +0.38(+1.13%) |
May 13, 2008 | 33.20 | 33.32 | 32.87 | 33.21 | 906,146 | +0.11(+0.32%) |
May 12, 2008 | 32.47 | 33.15 | 32.32 | 33.11 | 839,856 | +0.77(+2.37%) |
May 09, 2008 | 32.38 | 32.69 | 32.14 | 32.34 | 1,216,490 | -0.30(-0.92%) |
May 08, 2008 | 32.87 | 32.91 | 32.38 | 32.64 | 1,574,288 | -0.26(-0.79%) |
May 07, 2008 | 33.79 | 33.84 | 32.69 | 32.90 | 1,338,885 | -0.81(-2.39%) |
May 06, 2008 | 33.33 | 33.75 | 33.14 | 33.71 | 1,126,544 | +0.16(+0.48%) |
May 05, 2008 | 33.41 | 33.70 | 33.21 | 33.54 | 834,152 | -0.02(-0.06%) |
May 02, 2008 | 33.91 | 34.11 | 33.49 | 33.56 | 2,509,754 | -0.02(-0.07%) |
May 01, 2008 | 32.92 | 33.64 | 32.67 | 33.59 | 2,793,355 | +0.74(+2.27%) |
Apr 30, 2008 | 33.54 | 33.77 | 32.82 | 32.84 | 2,421,065 | -0.55(-1.64%) |
Apr 29, 2008 | 33.68 | 33.69 | 33.21 | 33.39 | 3,057,905 | -0.39(-1.16%) |
Apr 28, 2008 | 33.96 | 33.96 | 33.55 | 33.78 | 2,177,574 | -0.06(-0.17%) |
Apr 25, 2008 | 33.90 | 33.92 | 33.46 | 33.84 | 3,272,839 | +0.17(+0.49%) |
Apr 24, 2008 | 33.08 | 33.79 | 32.87 | 33.68 | 3,095,374 | +0.70(+2.13%) |
Apr 23, 2008 | 32.61 | 33.23 | 32.52 | 32.97 | 1,836,925 | +0.42(+1.28%) |
Apr 22, 2008 | 32.59 | 32.75 | 32.31 | 32.55 | 1,320,932 | -0.24(-0.73%) |
Apr 21, 2008 | 32.93 | 32.93 | 32.44 | 32.79 | 1,571,989 | -0.15(-0.44%) |
Apr 18, 2008 | 33.53 | 33.69 | 32.74 | 32.94 | 3,340,519 | -0.04(-0.13%) |
Apr 17, 2008 | 32.59 | 33.04 | 32.42 | 32.98 | 2,405,956 | +0.09(+0.28%) |
Apr 16, 2008 | 31.79 | 32.89 | 31.70 | 32.89 | 2,095,589 | +1.40(+4.44%) |
Apr 15, 2008 | 31.50 | 31.60 | 31.12 | 31.49 | 2,544,526 | +0.27(+0.86%) |
Apr 14, 2008 | 31.32 | 31.71 | 31.11 | 31.22 | 3,053,629 | -0.18(-0.57%) |
Apr 11, 2008 | 31.79 | 31.85 | 31.27 | 31.40 | 3,754,747 | -0.39(-1.23%) |
Apr 10, 2008 | 31.51 | 32.02 | 31.20 | 31.79 | 3,948,936 | +0.28(+0.89%) |
Apr 09, 2008 | 32.32 | 32.38 | 31.49 | 31.51 | 5,387,024 | -0.74(-2.31%) |
Apr 08, 2008 | 32.62 | 32.88 | 32.16 | 32.26 | 5,193,629 | -0.54(-1.64%) |
Apr 07, 2008 | 33.21 | 33.25 | 32.43 | 32.80 | 3,727,188 | +0.00(+0.00%) |
Apr 04, 2008 | 33.50 | 33.50 | 32.68 | 32.80 | 7,937,981 | -0.63(-1.87%) |
Apr 03, 2008 | 32.53 | 33.42 | 32.33 | 33.42 | 5,155,478 | +0.85(+2.60%) |
Apr 02, 2008 | 32.79 | 32.92 | 32.18 | 32.57 | 3,761,965 | -0.17(-0.52%) |
Apr 01, 2008 | 31.32 | 32.74 | 31.32 | 32.74 | 4,768,699 | +1.89(+6.13%) |
Mar 31, 2008 | 30.89 | 31.52 | 30.61 | 30.85 | 5,095,772 | +0.20(+0.64%) |
Mar 28, 2008 | 31.08 | 31.17 | 30.63 | 30.66 | 4,477,682 | -0.25(-0.79%) |
Mar 27, 2008 | 31.64 | 31.79 | 30.90 | 30.90 | 4,046,042 | -0.25(-0.81%) |
Mar 26, 2008 | 31.94 | 31.94 | 31.15 | 31.15 | 2,619,806 | -0.80(-2.50%) |
Mar 25, 2008 | 31.70 | 32.06 | 31.39 | 31.95 | 4,854,564 | +0.36(+1.14%) |
Mar 24, 2008 | 32.08 | 32.15 | 31.46 | 31.59 | 4,223,209 | -0.08(-0.27%) |
Mar 21, 2008 | 30.49 | 31.71 | 30.08 | 31.68 | 4,378,726 | +0.00(+0.00%) |
Mar 20, 2008 | 30.49 | 31.71 | 30.08 | 31.68 | 4,378,726 | +1.50(+4.96%) |
Mar 19, 2008 | 30.37 | 30.97 | 30.18 | 30.18 | 4,699,282 | -0.23(-0.77%) |
Mar 18, 2008 | 29.47 | 30.44 | 29.35 | 30.41 | 4,411,027 | +1.53(+5.29%) |
Mar 17, 2008 | 28.74 | 29.20 | 27.90 | 28.89 | 5,135,442 | -0.11(-0.37%) |
Mar 14, 2008 | 29.63 | 29.98 | 28.36 | 28.99 | 6,151,364 | -0.53(-1.79%) |
Mar 13, 2008 | 29.03 | 29.78 | 28.27 | 29.52 | 4,404,914 | +0.25(+0.84%) |
Mar 12, 2008 | 29.75 | 30.31 | 29.24 | 29.28 | 2,896,791 | -0.54(-1.81%) |
Mar 11, 2008 | 28.83 | 29.85 | 28.49 | 29.82 | 3,154,624 | +1.85(+6.60%) |
Mar 10, 2008 | 28.16 | 28.46 | 27.84 | 27.97 | 3,254,078 | -0.38(-1.35%) |
Mar 07, 2008 | 27.69 | 28.59 | 27.54 | 28.36 | 5,028,126 | +0.37(+1.33%) |
Mar 06, 2008 | 29.36 | 29.36 | 27.95 | 27.98 | 2,716,751 | -1.26(-4.30%) |
Mar 05, 2008 | 29.27 | 29.58 | 28.85 | 29.24 | 3,489,021 | +0.16(+0.55%) |
Mar 04, 2008 | 28.89 | 29.31 | 28.52 | 29.08 | 4,956,877 | -0.13(-0.43%) |