Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.49 | 31.49 | 30.87 | 31.03 | 3,779,556 | -0.30(-0.96%) |
May 29, 2008 | 30.24 | 31.44 | 30.08 | 31.33 | 4,665,681 | +1.04(+3.43%) |
May 28, 2008 | 29.16 | 30.82 | 29.16 | 30.29 | 7,418,354 | +1.11(+3.81%) |
May 27, 2008 | 28.37 | 29.50 | 27.87 | 29.18 | 6,865,597 | +0.59(+2.08%) |
May 26, 2008 | 28.13 | 29.04 | 27.73 | 28.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.13 | 29.04 | 27.73 | 28.59 | 10,575,061 | -0.29(-1.01%) |
May 22, 2008 | 29.58 | 29.91 | 27.76 | 28.88 | 28,667,334 | -2.01(-6.50%) |
May 21, 2008 | 36.13 | 36.13 | 30.34 | 30.89 | 40,287,036 | -5.85(-15.92%) |
May 20, 2008 | 37.92 | 37.95 | 36.47 | 36.74 | 5,491,598 | -1.56(-4.09%) |
May 19, 2008 | 37.47 | 38.80 | 37.36 | 38.30 | 6,847,091 | +0.64(+1.71%) |
May 16, 2008 | 37.44 | 37.91 | 36.95 | 37.66 | 8,429,183 | +0.34(+0.92%) |
May 15, 2008 | 36.07 | 37.51 | 35.76 | 37.31 | 4,462,431 | +0.99(+2.72%) |
May 14, 2008 | 35.97 | 36.62 | 35.75 | 36.33 | 3,616,753 | +0.57(+1.59%) |
May 13, 2008 | 34.72 | 36.06 | 34.50 | 35.76 | 6,946,974 | +1.46(+4.24%) |
May 12, 2008 | 32.88 | 34.49 | 32.83 | 34.30 | 3,561,752 | +1.30(+3.93%) |
May 09, 2008 | 32.80 | 33.54 | 32.62 | 33.00 | 1,158,045 | +0.10(+0.31%) |
May 08, 2008 | 33.21 | 33.67 | 32.68 | 32.90 | 2,308,863 | -0.47(-1.40%) |
May 07, 2008 | 33.39 | 34.37 | 33.32 | 33.37 | 3,569,786 | -0.07(-0.20%) |
May 06, 2008 | 32.45 | 33.51 | 32.06 | 33.44 | 2,781,602 | +0.90(+2.75%) |
May 05, 2008 | 32.64 | 32.95 | 32.29 | 32.54 | 2,098,259 | -0.41(-1.24%) |
May 02, 2008 | 32.75 | 33.23 | 32.53 | 32.95 | 3,010,446 | +0.66(+2.05%) |
May 01, 2008 | 30.77 | 32.90 | 30.75 | 32.29 | 3,792,619 | +1.36(+4.41%) |
Apr 30, 2008 | 31.72 | 31.92 | 30.84 | 30.93 | 3,749,561 | -0.78(-2.45%) |
Apr 29, 2008 | 30.75 | 31.91 | 30.56 | 31.71 | 4,365,873 | +0.69(+2.24%) |
Apr 28, 2008 | 31.36 | 31.44 | 30.64 | 31.01 | 3,860,940 | -0.26(-0.83%) |
Apr 25, 2008 | 31.15 | 31.55 | 30.60 | 31.27 | 7,280,888 | +0.22(+0.70%) |
Apr 24, 2008 | 31.51 | 31.92 | 30.94 | 31.05 | 4,173,093 | -0.30(-0.96%) |
Apr 23, 2008 | 32.93 | 32.93 | 30.70 | 31.36 | 7,129,094 | +0.80(+2.63%) |
Apr 22, 2008 | 31.37 | 31.37 | 30.39 | 30.55 | 2,957,726 | -0.71(-2.28%) |
Apr 21, 2008 | 31.46 | 31.56 | 30.79 | 31.26 | 2,310,967 | -0.62(-1.94%) |
Apr 18, 2008 | 32.09 | 32.22 | 31.58 | 31.88 | 2,605,089 | +0.55(+1.76%) |
Apr 17, 2008 | 30.29 | 31.60 | 30.03 | 31.33 | 2,408,518 | +0.83(+2.72%) |
Apr 16, 2008 | 30.04 | 30.64 | 29.90 | 30.50 | 2,455,313 | +0.78(+2.62%) |
Apr 15, 2008 | 29.38 | 29.87 | 28.72 | 29.72 | 3,418,163 | +0.49(+1.66%) |
Apr 14, 2008 | 29.87 | 29.87 | 29.16 | 29.24 | 2,458,752 | -0.62(-2.07%) |
Apr 11, 2008 | 30.60 | 30.85 | 29.71 | 29.86 | 4,173,796 | -1.18(-3.80%) |
Apr 10, 2008 | 30.97 | 31.43 | 30.80 | 31.04 | 2,367,298 | -0.11(-0.35%) |
Apr 09, 2008 | 32.02 | 32.09 | 31.02 | 31.15 | 3,733,771 | -0.79(-2.46%) |
Apr 08, 2008 | 31.80 | 32.25 | 31.78 | 31.93 | 2,435,474 | -0.07(-0.21%) |
Apr 07, 2008 | 31.87 | 32.18 | 31.42 | 32.00 | 2,722,852 | +0.24(+0.76%) |
Apr 04, 2008 | 31.36 | 31.93 | 30.70 | 31.76 | 3,898,303 | +0.66(+2.13%) |
Apr 03, 2008 | 31.29 | 31.67 | 30.70 | 31.10 | 3,265,157 | -0.36(-1.14%) |
Apr 02, 2008 | 30.89 | 32.18 | 30.74 | 31.46 | 2,645,992 | +0.48(+1.54%) |
Apr 01, 2008 | 29.34 | 30.98 | 29.34 | 30.98 | 3,695,757 | +1.83(+6.29%) |
Mar 31, 2008 | 29.26 | 29.68 | 28.93 | 29.15 | 2,059,665 | -0.17(-0.57%) |
Mar 28, 2008 | 30.90 | 30.90 | 29.30 | 29.31 | 1,989,823 | -0.80(-2.64%) |
Mar 27, 2008 | 30.96 | 31.38 | 30.11 | 30.11 | 2,837,572 | -0.75(-2.44%) |
Mar 26, 2008 | 30.38 | 30.95 | 30.03 | 30.86 | 3,716,483 | +0.22(+0.71%) |
Mar 25, 2008 | 30.75 | 31.07 | 30.13 | 30.64 | 3,522,988 | -0.03(-0.11%) |
Mar 24, 2008 | 30.04 | 30.91 | 30.04 | 30.68 | 3,203,430 | +0.82(+2.75%) |
Mar 21, 2008 | 28.45 | 29.92 | 28.16 | 29.86 | 7,435,238 | -0.00(-0.00%) |
Mar 20, 2008 | 28.45 | 29.92 | 28.16 | 29.86 | 7,435,238 | +1.70(+6.04%) |
Mar 19, 2008 | 29.75 | 30.11 | 28.16 | 28.16 | 3,085,917 | -1.39(-4.70%) |
Mar 18, 2008 | 27.29 | 29.55 | 27.29 | 29.55 | 5,943,828 | +2.72(+10.14%) |
Mar 17, 2008 | 26.41 | 27.41 | 26.06 | 26.83 | 5,397,375 | -0.64(-2.35%) |
Mar 14, 2008 | 29.12 | 29.12 | 27.14 | 27.47 | 6,421,753 | -1.51(-5.22%) |
Mar 13, 2008 | 28.44 | 29.72 | 27.75 | 28.99 | 5,112,852 | +0.18(+0.61%) |
Mar 12, 2008 | 28.95 | 29.70 | 28.61 | 28.81 | 4,633,496 | -0.64(-2.16%) |
Mar 11, 2008 | 29.33 | 29.58 | 27.72 | 29.45 | 13,074,097 | -0.26(-0.87%) |
Mar 10, 2008 | 30.18 | 30.47 | 29.65 | 29.71 | 4,218,596 | -0.39(-1.31%) |
Mar 07, 2008 | 29.65 | 31.10 | 29.50 | 30.10 | 4,088,591 | +0.00(+0.00%) |
Mar 06, 2008 | 31.15 | 31.36 | 29.72 | 30.10 | 5,578,572 | -1.36(-4.31%) |
Mar 05, 2008 | 31.55 | 32.13 | 30.86 | 31.46 | 3,073,717 | +0.11(+0.35%) |
Mar 04, 2008 | 31.14 | 31.51 | 30.42 | 31.35 | 3,264,911 | -0.03(-0.08%) |