Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.40 | 29.85 | 29.16 | 29.72 | 4,670,788 | +0.28(+0.94%) |
May 29, 2008 | 29.12 | 29.65 | 28.93 | 29.45 | 2,445,268 | +0.30(+1.04%) |
May 28, 2008 | 29.45 | 29.45 | 29.07 | 29.14 | 3,087,972 | -0.22(-0.74%) |
May 27, 2008 | 29.07 | 29.45 | 29.06 | 29.36 | 3,521,379 | +0.36(+1.23%) |
May 26, 2008 | 29.07 | 29.10 | 28.78 | 29.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.07 | 29.10 | 28.78 | 29.01 | 3,898,854 | -0.11(-0.39%) |
May 22, 2008 | 29.29 | 29.33 | 29.05 | 29.12 | 2,810,542 | -0.08(-0.28%) |
May 21, 2008 | 29.40 | 29.41 | 29.10 | 29.20 | 4,143,253 | -0.15(-0.51%) |
May 20, 2008 | 29.34 | 29.51 | 29.15 | 29.35 | 2,867,562 | -0.07(-0.23%) |
May 19, 2008 | 29.55 | 29.55 | 28.98 | 29.42 | 3,405,266 | -0.12(-0.41%) |
May 16, 2008 | 29.55 | 29.60 | 29.16 | 29.54 | 4,505,596 | -0.02(-0.08%) |
May 15, 2008 | 29.50 | 29.61 | 29.28 | 29.56 | 2,094,034 | +0.01(+0.02%) |
May 14, 2008 | 29.61 | 29.79 | 29.49 | 29.56 | 2,160,578 | +0.04(+0.14%) |
May 13, 2008 | 29.48 | 29.74 | 29.40 | 29.52 | 2,036,980 | +0.06(+0.19%) |
May 12, 2008 | 29.20 | 29.49 | 29.11 | 29.46 | 2,218,487 | +0.28(+0.94%) |
May 09, 2008 | 29.40 | 29.40 | 28.95 | 29.18 | 2,485,687 | -0.30(-1.01%) |
May 08, 2008 | 29.53 | 29.66 | 29.09 | 29.48 | 3,670,402 | -0.02(-0.08%) |
May 07, 2008 | 29.82 | 29.83 | 29.48 | 29.50 | 1,717,024 | -0.26(-0.89%) |
May 06, 2008 | 29.85 | 29.85 | 29.55 | 29.77 | 2,086,289 | -0.16(-0.54%) |
May 05, 2008 | 29.88 | 30.12 | 29.88 | 29.93 | 1,925,809 | -0.13(-0.44%) |
May 02, 2008 | 30.19 | 30.33 | 29.91 | 30.06 | 3,507,886 | -0.02(-0.06%) |
May 01, 2008 | 29.09 | 30.20 | 29.09 | 30.08 | 4,012,442 | +0.72(+2.46%) |
Apr 30, 2008 | 30.10 | 30.10 | 29.22 | 29.36 | 4,389,662 | -0.46(-1.56%) |
Apr 29, 2008 | 29.32 | 29.92 | 29.30 | 29.82 | 4,741,411 | +0.46(+1.58%) |
Apr 28, 2008 | 29.65 | 29.72 | 29.32 | 29.36 | 2,954,821 | -0.11(-0.39%) |
Apr 25, 2008 | 29.81 | 29.83 | 29.38 | 29.47 | 2,961,175 | -0.25(-0.85%) |
Apr 24, 2008 | 29.89 | 29.99 | 29.48 | 29.72 | 2,800,817 | -0.02(-0.08%) |
Apr 23, 2008 | 29.58 | 29.94 | 29.49 | 29.75 | 3,203,525 | +0.24(+0.80%) |
Apr 22, 2008 | 29.81 | 29.83 | 29.35 | 29.51 | 3,406,040 | -0.30(-1.00%) |
Apr 21, 2008 | 30.11 | 30.22 | 29.75 | 29.81 | 4,766,268 | -0.40(-1.33%) |
Apr 18, 2008 | 30.82 | 30.82 | 30.19 | 30.21 | 4,969,877 | -0.16(-0.53%) |
Apr 17, 2008 | 30.39 | 30.50 | 30.18 | 30.37 | 3,214,848 | -0.16(-0.53%) |
Apr 16, 2008 | 30.45 | 30.62 | 30.37 | 30.53 | 4,675,639 | +0.06(+0.19%) |
Apr 15, 2008 | 30.15 | 30.62 | 29.96 | 30.47 | 4,521,542 | +0.46(+1.53%) |
Apr 14, 2008 | 29.85 | 30.12 | 29.75 | 30.02 | 2,319,139 | +0.21(+0.71%) |
Apr 11, 2008 | 29.98 | 30.05 | 29.74 | 29.80 | 2,198,871 | -0.36(-1.20%) |
Apr 10, 2008 | 30.39 | 30.46 | 30.06 | 30.16 | 2,404,138 | -0.14(-0.47%) |
Apr 09, 2008 | 30.31 | 30.48 | 30.19 | 30.31 | 1,615,387 | -0.08(-0.26%) |
Apr 08, 2008 | 30.32 | 30.45 | 30.08 | 30.39 | 2,111,416 | -0.05(-0.17%) |
Apr 07, 2008 | 30.69 | 30.73 | 30.36 | 30.44 | 3,931,015 | -0.05(-0.17%) |
Apr 04, 2008 | 30.41 | 30.59 | 30.22 | 30.49 | 4,562,552 | +0.09(+0.28%) |
Apr 03, 2008 | 30.44 | 30.53 | 30.14 | 30.41 | 3,238,821 | -0.05(-0.15%) |
Apr 02, 2008 | 30.94 | 30.98 | 30.39 | 30.45 | 6,210,436 | -0.59(-1.89%) |
Apr 01, 2008 | 30.28 | 31.07 | 30.15 | 31.04 | 6,170,179 | +0.88(+2.93%) |
Mar 31, 2008 | 30.11 | 30.20 | 29.76 | 30.15 | 3,760,557 | +0.05(+0.15%) |
Mar 28, 2008 | 29.87 | 30.25 | 29.82 | 30.11 | 3,835,911 | +0.32(+1.08%) |
Mar 27, 2008 | 29.85 | 29.86 | 29.50 | 29.79 | 4,166,533 | +0.14(+0.48%) |
Mar 26, 2008 | 29.71 | 29.78 | 29.52 | 29.64 | 3,002,699 | -0.12(-0.40%) |
Mar 25, 2008 | 29.65 | 29.87 | 29.53 | 29.76 | 3,559,443 | +0.25(+0.84%) |
Mar 24, 2008 | 29.63 | 29.79 | 29.37 | 29.52 | 2,762,633 | -0.10(-0.33%) |
Mar 21, 2008 | 29.42 | 29.69 | 29.33 | 29.61 | 6,483,996 | -0.00(-0.00%) |
Mar 20, 2008 | 29.42 | 29.69 | 29.33 | 29.61 | 6,483,996 | +0.23(+0.78%) |
Mar 19, 2008 | 29.54 | 29.77 | 29.32 | 29.38 | 5,053,811 | +0.05(+0.16%) |
Mar 18, 2008 | 29.03 | 29.34 | 28.65 | 29.34 | 4,752,605 | +0.79(+2.77%) |
Mar 17, 2008 | 28.12 | 28.75 | 28.05 | 28.55 | 4,436,641 | -0.07(-0.26%) |
Mar 14, 2008 | 29.01 | 29.32 | 28.48 | 28.62 | 4,295,565 | -0.24(-0.83%) |
Mar 13, 2008 | 28.95 | 29.17 | 28.67 | 28.86 | 5,022,801 | -0.43(-1.47%) |
Mar 12, 2008 | 29.25 | 29.46 | 29.09 | 29.29 | 3,736,253 | +0.12(+0.41%) |
Mar 11, 2008 | 28.96 | 29.18 | 28.68 | 29.17 | 4,493,687 | +0.63(+2.19%) |
Mar 10, 2008 | 28.43 | 28.74 | 28.31 | 28.55 | 4,967,177 | +0.18(+0.63%) |
Mar 07, 2008 | 28.32 | 28.68 | 28.27 | 28.37 | 3,944,459 | -0.22(-0.78%) |
Mar 06, 2008 | 28.92 | 28.95 | 28.55 | 28.59 | 2,639,087 | -0.41(-1.42%) |
Mar 05, 2008 | 29.18 | 29.18 | 28.56 | 29.01 | 4,189,216 | +0.08(+0.28%) |
Mar 04, 2008 | 28.87 | 29.01 | 28.75 | 28.93 | 4,728,718 | -0.17(-0.57%) |