Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.40 | 35.63 | 34.77 | 35.11 | 2,607,229 | -0.32(-0.90%) |
May 29, 2008 | 35.35 | 35.63 | 34.87 | 35.43 | 1,995,321 | +0.20(+0.57%) |
May 28, 2008 | 35.01 | 35.25 | 34.46 | 35.23 | 2,573,964 | +0.23(+0.66%) |
May 27, 2008 | 34.13 | 35.01 | 34.13 | 35.00 | 3,920,260 | +0.65(+1.89%) |
May 26, 2008 | 34.40 | 34.76 | 34.02 | 34.35 | 3,258,718 | +0.00(+0.00%) |
May 23, 2008 | 34.40 | 34.76 | 34.02 | 34.35 | 3,258,718 | -0.30(-0.87%) |
May 22, 2008 | 34.53 | 35.34 | 34.31 | 34.65 | 2,180,191 | +0.28(+0.81%) |
May 21, 2008 | 35.44 | 35.44 | 34.37 | 34.37 | 2,890,213 | -0.93(-2.63%) |
May 20, 2008 | 34.37 | 36.11 | 34.37 | 35.30 | 4,504,063 | +0.60(+1.73%) |
May 19, 2008 | 33.51 | 35.08 | 33.36 | 34.70 | 3,177,212 | +0.96(+2.85%) |
May 16, 2008 | 33.56 | 33.96 | 33.36 | 33.74 | 2,950,646 | +0.18(+0.54%) |
May 15, 2008 | 33.43 | 33.95 | 33.01 | 33.56 | 2,781,404 | +0.24(+0.72%) |
May 14, 2008 | 32.14 | 33.91 | 32.12 | 33.32 | 3,293,021 | +1.76(+5.58%) |
May 13, 2008 | 30.08 | 31.69 | 29.95 | 31.56 | 3,994,918 | +1.11(+3.65%) |
May 12, 2008 | 30.22 | 30.92 | 30.03 | 30.45 | 1,732,193 | +0.06(+0.20%) |
May 09, 2008 | 30.59 | 30.81 | 29.92 | 30.39 | 2,945,107 | -0.57(-1.84%) |
May 08, 2008 | 30.94 | 31.47 | 30.48 | 30.96 | 1,764,797 | +0.35(+1.14%) |
May 07, 2008 | 30.56 | 31.40 | 30.47 | 30.61 | 2,075,366 | +0.01(+0.03%) |
May 06, 2008 | 29.83 | 30.81 | 29.70 | 30.60 | 1,594,356 | +0.50(+1.66%) |
May 05, 2008 | 30.15 | 30.51 | 29.91 | 30.10 | 1,049,405 | -0.24(-0.79%) |
May 02, 2008 | 30.44 | 30.82 | 29.90 | 30.34 | 2,250,140 | -0.09(-0.30%) |
May 01, 2008 | 30.00 | 30.57 | 29.61 | 30.43 | 3,494,775 | +0.59(+1.98%) |
Apr 30, 2008 | 31.00 | 31.00 | 29.81 | 29.84 | 3,312,851 | -1.04(-3.37%) |
Apr 29, 2008 | 31.04 | 31.18 | 30.35 | 30.88 | 1,822,917 | -0.32(-1.03%) |
Apr 28, 2008 | 30.47 | 31.44 | 30.35 | 31.20 | 1,756,142 | +0.61(+1.99%) |
Apr 25, 2008 | 30.95 | 31.21 | 30.03 | 30.59 | 1,488,439 | -0.35(-1.13%) |
Apr 24, 2008 | 30.51 | 31.25 | 30.00 | 30.94 | 1,838,585 | +0.42(+1.38%) |
Apr 23, 2008 | 30.76 | 30.93 | 30.38 | 30.52 | 2,023,873 | -0.37(-1.20%) |
Apr 22, 2008 | 31.62 | 31.62 | 30.51 | 30.89 | 1,446,978 | -0.66(-2.09%) |
Apr 21, 2008 | 31.61 | 32.03 | 31.11 | 31.55 | 1,814,632 | -0.45(-1.41%) |
Apr 18, 2008 | 32.40 | 32.40 | 31.43 | 32.00 | 2,075,806 | +0.16(+0.50%) |
Apr 17, 2008 | 31.73 | 32.27 | 31.62 | 31.84 | 1,930,814 | +0.28(+0.89%) |
Apr 16, 2008 | 30.92 | 31.70 | 30.59 | 31.56 | 2,735,177 | +1.07(+3.51%) |
Apr 15, 2008 | 30.75 | 30.75 | 30.10 | 30.49 | 1,025,033 | -0.25(-0.81%) |
Apr 14, 2008 | 30.60 | 30.94 | 30.50 | 30.74 | 1,557,131 | -0.08(-0.26%) |
Apr 11, 2008 | 30.70 | 31.60 | 30.45 | 30.82 | 2,318,754 | -0.81(-2.56%) |
Apr 10, 2008 | 30.68 | 32.04 | 30.68 | 31.63 | 3,457,828 | +1.07(+3.50%) |
Apr 09, 2008 | 31.33 | 31.33 | 30.51 | 30.56 | 1,996,883 | -0.67(-2.15%) |
Apr 08, 2008 | 30.33 | 31.57 | 30.28 | 31.23 | 4,544,933 | +0.69(+2.26%) |
Apr 07, 2008 | 29.66 | 30.57 | 29.37 | 30.54 | 2,802,620 | +0.89(+3.00%) |
Apr 04, 2008 | 30.22 | 30.22 | 29.38 | 29.65 | 2,048,204 | -0.26(-0.87%) |
Apr 03, 2008 | 30.06 | 30.44 | 29.57 | 29.91 | 2,172,192 | -0.14(-0.47%) |
Apr 02, 2008 | 29.50 | 30.23 | 29.29 | 30.05 | 3,390,982 | +0.26(+0.87%) |
Apr 01, 2008 | 28.93 | 30.02 | 28.93 | 29.79 | 1,988,043 | +1.06(+3.69%) |
Mar 31, 2008 | 28.55 | 28.96 | 28.38 | 28.73 | 2,071,803 | +0.34(+1.20%) |
Mar 28, 2008 | 28.48 | 29.57 | 28.21 | 28.39 | 1,819,486 | -0.54(-1.87%) |
Mar 27, 2008 | 29.16 | 29.38 | 28.90 | 28.93 | 1,790,964 | -0.16(-0.55%) |
Mar 26, 2008 | 29.20 | 29.42 | 28.84 | 29.09 | 2,970,504 | -0.17(-0.58%) |
Mar 25, 2008 | 27.75 | 29.26 | 27.50 | 29.26 | 4,077,547 | +1.28(+4.57%) |
Mar 24, 2008 | 28.00 | 28.32 | 27.83 | 27.98 | 3,579,408 | -0.64(-2.24%) |
Mar 21, 2008 | 28.03 | 28.64 | 27.77 | 28.62 | 4,018,317 | +0.00(+0.00%) |
Mar 20, 2008 | 28.03 | 28.64 | 27.77 | 28.62 | 4,017,317 | +0.57(+2.03%) |
Mar 19, 2008 | 27.79 | 28.59 | 27.55 | 28.05 | 3,519,356 | +0.28(+1.01%) |
Mar 18, 2008 | 26.60 | 27.82 | 26.42 | 27.77 | 2,425,077 | +1.13(+4.24%) |
Mar 17, 2008 | 27.49 | 27.49 | 25.72 | 26.64 | 4,829,179 | -1.10(-3.97%) |
Mar 14, 2008 | 28.85 | 29.44 | 27.40 | 27.74 | 2,920,368 | -1.08(-3.75%) |
Mar 13, 2008 | 27.47 | 28.87 | 27.35 | 28.82 | 5,403,792 | +0.82(+2.93%) |
Mar 12, 2008 | 27.57 | 28.68 | 27.50 | 28.00 | 2,726,711 | +0.34(+1.23%) |
Mar 11, 2008 | 27.25 | 27.66 | 26.62 | 27.66 | 6,138,265 | +0.58(+2.14%) |
Mar 10, 2008 | 28.49 | 28.49 | 27.08 | 27.08 | 3,989,371 | -1.26(-4.45%) |
Mar 07, 2008 | 29.08 | 29.46 | 28.22 | 28.34 | 3,867,848 | -0.73(-2.51%) |
Mar 06, 2008 | 30.65 | 30.65 | 28.92 | 29.07 | 4,394,623 | -0.15(-0.51%) |
Mar 05, 2008 | 29.91 | 29.97 | 29.20 | 29.22 | 3,313,208 | -0.73(-2.44%) |
Mar 04, 2008 | 29.71 | 30.37 | 29.51 | 29.95 | 2,846,957 | -0.05(-0.17%) |