Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.11 | 32.60 | 31.85 | 32.46 | 4,276,916 | +0.30(+0.94%) |
May 29, 2008 | 31.80 | 32.38 | 31.59 | 32.16 | 2,239,067 | +0.33(+1.04%) |
May 28, 2008 | 32.17 | 32.17 | 31.75 | 31.83 | 2,827,573 | -0.24(-0.74%) |
May 27, 2008 | 31.75 | 32.17 | 31.74 | 32.07 | 3,224,433 | +0.39(+1.23%) |
May 26, 2008 | 31.75 | 31.78 | 31.43 | 31.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.75 | 31.78 | 31.43 | 31.68 | 3,570,077 | -0.13(-0.39%) |
May 22, 2008 | 31.99 | 32.03 | 31.72 | 31.80 | 2,573,538 | -0.09(-0.28%) |
May 21, 2008 | 32.11 | 32.12 | 31.78 | 31.89 | 3,793,866 | -0.16(-0.51%) |
May 20, 2008 | 32.05 | 32.23 | 31.83 | 32.05 | 2,625,750 | -0.08(-0.23%) |
May 19, 2008 | 32.27 | 32.27 | 31.65 | 32.13 | 3,118,111 | -0.13(-0.41%) |
May 16, 2008 | 32.27 | 32.33 | 31.84 | 32.26 | 4,125,654 | -0.03(-0.08%) |
May 15, 2008 | 32.22 | 32.33 | 31.97 | 32.28 | 1,917,451 | +0.01(+0.02%) |
May 14, 2008 | 32.33 | 32.54 | 32.21 | 32.28 | 1,978,384 | +0.04(+0.14%) |
May 13, 2008 | 32.19 | 32.48 | 32.10 | 32.23 | 1,865,208 | +0.06(+0.19%) |
May 12, 2008 | 31.89 | 32.21 | 31.79 | 32.17 | 2,031,410 | +0.30(+0.94%) |
May 09, 2008 | 32.11 | 32.11 | 31.62 | 31.87 | 2,276,077 | -0.33(-1.01%) |
May 08, 2008 | 32.25 | 32.39 | 31.77 | 32.20 | 3,360,889 | -0.03(-0.08%) |
May 07, 2008 | 32.57 | 32.57 | 32.19 | 32.22 | 1,572,233 | -0.29(-0.89%) |
May 06, 2008 | 32.60 | 32.60 | 32.27 | 32.51 | 1,910,359 | -0.18(-0.54%) |
May 05, 2008 | 32.63 | 32.89 | 32.63 | 32.69 | 1,763,412 | -0.14(-0.44%) |
May 02, 2008 | 32.97 | 33.12 | 32.66 | 32.83 | 3,212,077 | -0.02(-0.06%) |
May 01, 2008 | 31.76 | 32.98 | 31.76 | 32.85 | 3,674,086 | +0.79(+2.46%) |
Apr 30, 2008 | 32.87 | 32.87 | 31.92 | 32.06 | 4,019,497 | -0.51(-1.56%) |
Apr 29, 2008 | 32.02 | 32.67 | 32.00 | 32.57 | 4,341,584 | +0.51(+1.58%) |
Apr 28, 2008 | 32.38 | 32.46 | 32.02 | 32.06 | 2,705,651 | -0.13(-0.39%) |
Apr 25, 2008 | 32.56 | 32.58 | 32.08 | 32.18 | 2,711,469 | -0.28(-0.85%) |
Apr 24, 2008 | 32.64 | 32.75 | 32.19 | 32.46 | 2,564,633 | -0.02(-0.08%) |
Apr 23, 2008 | 32.30 | 32.70 | 32.21 | 32.49 | 2,933,382 | +0.26(+0.80%) |
Apr 22, 2008 | 32.56 | 32.57 | 32.05 | 32.23 | 3,118,820 | -0.33(-1.00%) |
Apr 21, 2008 | 32.89 | 33.00 | 32.49 | 32.55 | 4,364,344 | -0.44(-1.33%) |
Apr 18, 2008 | 33.66 | 33.66 | 32.97 | 32.99 | 4,550,784 | -0.18(-0.53%) |
Apr 17, 2008 | 33.19 | 33.31 | 32.96 | 33.17 | 2,943,751 | -0.18(-0.53%) |
Apr 16, 2008 | 33.26 | 33.44 | 33.17 | 33.34 | 4,281,358 | +0.06(+0.19%) |
Apr 15, 2008 | 32.92 | 33.44 | 32.72 | 33.28 | 4,140,255 | +0.50(+1.53%) |
Apr 14, 2008 | 32.60 | 32.89 | 32.49 | 32.78 | 2,123,574 | +0.23(+0.71%) |
Apr 11, 2008 | 32.74 | 32.82 | 32.48 | 32.55 | 2,013,447 | -0.39(-1.20%) |
Apr 10, 2008 | 33.19 | 33.27 | 32.82 | 32.94 | 2,201,405 | -0.16(-0.47%) |
Apr 09, 2008 | 33.11 | 33.29 | 32.97 | 33.10 | 1,479,167 | -0.09(-0.26%) |
Apr 08, 2008 | 33.11 | 33.25 | 32.85 | 33.19 | 1,933,367 | -0.06(-0.17%) |
Apr 07, 2008 | 33.52 | 33.56 | 33.16 | 33.24 | 3,599,525 | -0.06(-0.17%) |
Apr 04, 2008 | 33.21 | 33.41 | 33.00 | 33.30 | 4,177,807 | +0.09(+0.28%) |
Apr 03, 2008 | 33.24 | 33.34 | 32.92 | 33.21 | 2,965,702 | -0.05(-0.15%) |
Apr 02, 2008 | 33.79 | 33.83 | 33.19 | 33.26 | 5,686,730 | -0.64(-1.89%) |
Apr 01, 2008 | 33.07 | 33.93 | 32.92 | 33.89 | 5,649,868 | +0.96(+2.93%) |
Mar 31, 2008 | 32.88 | 32.98 | 32.50 | 32.93 | 3,443,441 | +0.05(+0.15%) |
Mar 28, 2008 | 32.62 | 33.04 | 32.57 | 32.88 | 3,512,441 | +0.35(+1.08%) |
Mar 27, 2008 | 32.60 | 32.61 | 32.22 | 32.53 | 3,815,183 | +0.16(+0.48%) |
Mar 26, 2008 | 32.45 | 32.53 | 32.24 | 32.37 | 2,749,491 | -0.13(-0.40%) |
Mar 25, 2008 | 32.38 | 32.62 | 32.25 | 32.50 | 3,259,287 | +0.27(+0.84%) |
Mar 24, 2008 | 32.36 | 32.54 | 32.08 | 32.23 | 2,529,669 | -0.11(-0.33%) |
Mar 21, 2008 | 32.13 | 32.42 | 32.03 | 32.34 | 5,937,222 | -0.00(-0.00%) |
Mar 20, 2008 | 32.13 | 32.42 | 32.03 | 32.34 | 5,937,222 | +0.25(+0.78%) |
Mar 19, 2008 | 32.26 | 32.51 | 32.02 | 32.09 | 4,627,640 | +0.05(+0.16%) |
Mar 18, 2008 | 31.70 | 32.04 | 31.29 | 32.04 | 4,351,834 | +0.86(+2.77%) |
Mar 17, 2008 | 30.71 | 31.40 | 30.64 | 31.18 | 4,062,513 | -0.08(-0.26%) |
Mar 14, 2008 | 31.68 | 32.02 | 31.10 | 31.26 | 3,933,334 | -0.26(-0.83%) |
Mar 13, 2008 | 31.62 | 31.86 | 31.31 | 31.52 | 4,599,245 | -0.47(-1.47%) |
Mar 12, 2008 | 31.94 | 32.17 | 31.77 | 31.99 | 3,421,187 | +0.13(+0.41%) |
Mar 11, 2008 | 31.63 | 31.86 | 31.33 | 31.86 | 4,114,749 | +0.68(+2.19%) |
Mar 10, 2008 | 31.04 | 31.39 | 30.92 | 31.18 | 4,548,312 | +0.19(+0.63%) |
Mar 07, 2008 | 30.93 | 31.32 | 30.88 | 30.98 | 3,611,836 | -0.24(-0.78%) |
Mar 06, 2008 | 31.58 | 31.62 | 31.18 | 31.23 | 2,416,541 | -0.45(-1.42%) |
Mar 05, 2008 | 31.87 | 31.87 | 31.19 | 31.68 | 3,835,954 | +0.09(+0.28%) |
Mar 04, 2008 | 31.53 | 31.68 | 31.40 | 31.59 | 4,329,961 | -0.18(-0.57%) |