Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.78 | 28.78 | 28.09 | 28.13 | 2,749,787 | -0.37(-1.31%) |
May 29, 2008 | 28.09 | 28.71 | 27.98 | 28.50 | 3,365,991 | +0.44(+1.57%) |
May 28, 2008 | 28.75 | 28.75 | 27.54 | 28.06 | 4,427,166 | -0.41(-1.45%) |
May 27, 2008 | 28.45 | 28.64 | 28.12 | 28.47 | 795,932 | +0.26(+0.93%) |
May 26, 2008 | 28.78 | 28.78 | 28.21 | 28.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.78 | 28.78 | 28.21 | 28.21 | 2,092,478 | -0.56(-1.95%) |
May 22, 2008 | 28.38 | 29.10 | 28.30 | 28.77 | 3,577,480 | +0.39(+1.37%) |
May 21, 2008 | 29.18 | 29.22 | 28.30 | 28.38 | 5,048,468 | -0.70(-2.39%) |
May 20, 2008 | 29.67 | 29.67 | 28.97 | 29.08 | 3,314,203 | -0.68(-2.29%) |
May 19, 2008 | 30.01 | 30.41 | 29.66 | 29.76 | 2,978,661 | -0.11(-0.35%) |
May 16, 2008 | 30.64 | 30.64 | 29.60 | 29.86 | 5,888,501 | -0.67(-2.18%) |
May 15, 2008 | 30.19 | 30.56 | 29.88 | 30.53 | 1,142,408 | +0.38(+1.27%) |
May 14, 2008 | 30.26 | 30.34 | 30.05 | 30.15 | 1,624,987 | +0.19(+0.65%) |
May 13, 2008 | 30.68 | 30.68 | 29.86 | 29.95 | 6,502,698 | -0.66(-2.15%) |
May 12, 2008 | 30.24 | 30.63 | 30.09 | 30.61 | 3,286,903 | +0.61(+2.02%) |
May 09, 2008 | 30.05 | 30.65 | 29.91 | 30.00 | 3,959,004 | -0.16(-0.52%) |
May 08, 2008 | 30.83 | 30.86 | 29.95 | 30.16 | 4,323,141 | -0.43(-1.42%) |
May 07, 2008 | 31.81 | 31.81 | 30.58 | 30.59 | 5,680,962 | -1.24(-3.90%) |
May 06, 2008 | 31.18 | 31.96 | 30.88 | 31.84 | 3,275,052 | +0.41(+1.31%) |
May 05, 2008 | 31.81 | 31.90 | 31.43 | 31.43 | 1,541,172 | -0.34(-1.06%) |
May 02, 2008 | 32.44 | 32.76 | 31.63 | 31.76 | 7,936,131 | -0.16(-0.49%) |
May 01, 2008 | 30.68 | 32.44 | 30.57 | 31.92 | 5,792,082 | +1.41(+4.61%) |
Apr 30, 2008 | 30.91 | 31.21 | 30.45 | 30.51 | 3,356,126 | -0.37(-1.19%) |
Apr 29, 2008 | 31.11 | 31.25 | 30.71 | 30.88 | 3,377,412 | -0.19(-0.60%) |
Apr 28, 2008 | 31.01 | 31.40 | 30.68 | 31.07 | 829,040 | +0.02(+0.05%) |
Apr 25, 2008 | 30.62 | 31.10 | 30.12 | 31.05 | 5,407,772 | +0.78(+2.57%) |
Apr 24, 2008 | 29.17 | 30.47 | 29.17 | 30.27 | 5,245,979 | +1.22(+4.20%) |
Apr 23, 2008 | 29.36 | 29.51 | 28.81 | 29.05 | 3,502,304 | -0.25(-0.87%) |
Apr 22, 2008 | 29.27 | 29.48 | 28.92 | 29.31 | 4,727,797 | +0.00(+0.00%) |
Apr 21, 2008 | 29.88 | 29.88 | 29.17 | 29.31 | 2,900,352 | -0.76(-2.51%) |
Apr 18, 2008 | 30.67 | 30.97 | 30.03 | 30.06 | 6,757,221 | +0.58(+1.95%) |
Apr 17, 2008 | 29.00 | 29.83 | 28.72 | 29.49 | 3,632,498 | +0.25(+0.84%) |
Apr 16, 2008 | 28.78 | 29.26 | 28.71 | 29.24 | 4,135,667 | +0.95(+3.36%) |
Apr 15, 2008 | 28.42 | 28.81 | 27.80 | 28.29 | 4,727,630 | +0.36(+1.29%) |
Apr 14, 2008 | 28.87 | 28.91 | 27.83 | 27.93 | 5,686,570 | -1.14(-3.94%) |
Apr 11, 2008 | 29.23 | 29.92 | 29.08 | 29.08 | 6,697,592 | -0.58(-1.97%) |
Apr 10, 2008 | 29.55 | 30.11 | 29.25 | 29.66 | 1,266,781 | -0.04(-0.15%) |
Apr 09, 2008 | 30.38 | 30.47 | 29.64 | 29.70 | 2,870,542 | -0.60(-1.98%) |
Apr 08, 2008 | 30.53 | 30.72 | 30.04 | 30.30 | 4,089,842 | -0.52(-1.70%) |
Apr 07, 2008 | 30.84 | 31.48 | 30.72 | 30.83 | 2,573,182 | +0.40(+1.33%) |
Apr 04, 2008 | 31.10 | 31.16 | 30.30 | 30.42 | 2,693,139 | -0.64(-2.07%) |
Apr 03, 2008 | 30.77 | 31.31 | 30.50 | 31.07 | 2,387,802 | +0.08(+0.27%) |
Apr 02, 2008 | 31.40 | 31.87 | 30.81 | 30.98 | 3,571,920 | -0.19(-0.62%) |
Apr 01, 2008 | 30.24 | 31.37 | 29.92 | 31.18 | 6,182,646 | +2.11(+7.26%) |
Mar 31, 2008 | 29.23 | 29.72 | 28.77 | 29.07 | 5,519,878 | +0.12(+0.41%) |
Mar 28, 2008 | 29.43 | 29.94 | 28.81 | 28.95 | 5,464,120 | -0.63(-2.12%) |
Mar 27, 2008 | 30.37 | 30.59 | 29.58 | 29.58 | 7,052,626 | -0.54(-1.79%) |
Mar 26, 2008 | 31.79 | 31.79 | 30.12 | 30.12 | 3,934,262 | -1.42(-4.51%) |
Mar 25, 2008 | 31.71 | 31.87 | 30.94 | 31.54 | 1,977,374 | -0.44(-1.38%) |
Mar 24, 2008 | 31.78 | 32.96 | 31.61 | 31.98 | 7,431,438 | +0.03(+0.09%) |
Mar 21, 2008 | 29.88 | 31.95 | 29.00 | 31.95 | 4,480,676 | +0.00(+0.00%) |
Mar 20, 2008 | 29.88 | 31.95 | 29.00 | 31.95 | 4,480,676 | +2.39(+8.10%) |
Mar 19, 2008 | 30.12 | 31.10 | 29.55 | 29.55 | 8,887,268 | -0.58(-1.91%) |
Mar 18, 2008 | 29.40 | 30.23 | 28.88 | 30.13 | 3,013,257 | +1.92(+6.79%) |
Mar 17, 2008 | 27.89 | 28.78 | 27.15 | 28.22 | 5,747,459 | -0.43(-1.49%) |
Mar 14, 2008 | 30.42 | 30.42 | 28.27 | 28.64 | 12,155,201 | -1.29(-4.30%) |
Mar 13, 2008 | 29.29 | 30.15 | 28.43 | 29.93 | 11,282,870 | +0.01(+0.03%) |
Mar 12, 2008 | 30.54 | 31.52 | 29.64 | 29.92 | 2,371,331 | -0.54(-1.78%) |
Mar 11, 2008 | 28.79 | 30.52 | 28.79 | 30.46 | 4,394,911 | +2.46(+8.77%) |
Mar 10, 2008 | 28.81 | 29.08 | 27.85 | 28.01 | 2,824,051 | -0.80(-2.78%) |
Mar 07, 2008 | 28.09 | 29.45 | 27.95 | 28.81 | 5,409,903 | +0.39(+1.37%) |
Mar 06, 2008 | 29.54 | 29.54 | 28.42 | 28.42 | 3,386,555 | -1.25(-4.21%) |
Mar 05, 2008 | 30.09 | 30.45 | 29.23 | 29.67 | 2,162,953 | -0.13(-0.43%) |
Mar 04, 2008 | 29.84 | 29.95 | 28.77 | 29.79 | 5,027,714 | -0.13(-0.45%) |