Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.47 | 32.47 | 31.50 | 32.19 | 6,085,253 | -0.63(-1.92%) |
May 29, 2008 | 31.66 | 33.19 | 31.56 | 32.82 | 4,682,660 | +1.26(+3.99%) |
May 28, 2008 | 31.19 | 31.88 | 30.97 | 31.56 | 3,606,970 | +0.69(+2.24%) |
May 27, 2008 | 29.73 | 31.00 | 29.73 | 30.87 | 4,279,459 | +1.14(+3.83%) |
May 26, 2008 | 30.21 | 30.26 | 28.84 | 29.73 | 4,416,631 | +0.00(+0.00%) |
May 23, 2008 | 30.21 | 30.26 | 28.84 | 29.73 | 4,416,631 | -0.52(-1.72%) |
May 22, 2008 | 29.42 | 30.61 | 29.38 | 30.25 | 3,714,369 | +0.66(+2.23%) |
May 21, 2008 | 30.56 | 30.93 | 29.28 | 29.59 | 4,937,204 | -0.79(-2.60%) |
May 20, 2008 | 30.24 | 31.17 | 29.82 | 30.38 | 4,722,989 | -0.04(-0.13%) |
May 19, 2008 | 30.83 | 31.25 | 30.03 | 30.42 | 5,926,004 | -0.54(-1.74%) |
May 16, 2008 | 32.25 | 32.27 | 30.78 | 30.96 | 8,416,451 | -1.93(-5.87%) |
May 15, 2008 | 32.66 | 33.40 | 32.20 | 32.89 | 5,690,898 | -0.10(-0.30%) |
May 14, 2008 | 33.25 | 34.03 | 32.99 | 32.99 | 2,997,939 | -0.13(-0.39%) |
May 13, 2008 | 33.12 | 33.55 | 32.25 | 33.12 | 2,834,023 | +0.22(+0.67%) |
May 12, 2008 | 32.99 | 33.19 | 32.50 | 32.90 | 2,729,945 | +0.00(+0.00%) |
May 09, 2008 | 32.25 | 33.23 | 32.11 | 32.90 | 1,764,504 | +0.51(+1.57%) |
May 08, 2008 | 33.50 | 33.50 | 31.89 | 32.39 | 3,565,377 | -0.51(-1.55%) |
May 07, 2008 | 33.48 | 34.35 | 32.89 | 32.90 | 2,513,916 | -0.57(-1.70%) |
May 06, 2008 | 32.73 | 33.74 | 32.42 | 33.47 | 1,820,308 | +0.54(+1.64%) |
May 05, 2008 | 33.84 | 34.13 | 32.65 | 32.93 | 3,159,730 | -0.70(-2.08%) |
May 02, 2008 | 34.51 | 34.90 | 33.30 | 33.63 | 2,695,660 | -0.67(-1.95%) |
May 01, 2008 | 34.11 | 35.37 | 33.31 | 34.30 | 2,893,173 | +0.05(+0.15%) |
Apr 30, 2008 | 34.52 | 35.35 | 34.17 | 34.25 | 4,193,673 | -0.39(-1.13%) |
Apr 29, 2008 | 33.23 | 34.84 | 33.08 | 34.64 | 4,462,521 | +1.51(+4.56%) |
Apr 28, 2008 | 33.69 | 33.69 | 32.39 | 33.13 | 3,462,165 | -0.49(-1.46%) |
Apr 25, 2008 | 32.89 | 33.69 | 32.58 | 33.62 | 1,805,347 | +0.68(+2.06%) |
Apr 24, 2008 | 32.68 | 33.33 | 31.77 | 32.94 | 2,897,825 | +0.35(+1.07%) |
Apr 23, 2008 | 31.65 | 33.10 | 31.45 | 32.59 | 3,970,782 | +0.87(+2.74%) |
Apr 22, 2008 | 31.88 | 31.90 | 30.70 | 31.72 | 3,681,168 | -0.18(-0.56%) |
Apr 21, 2008 | 31.65 | 32.51 | 31.29 | 31.90 | 4,630,409 | +0.17(+0.54%) |
Apr 18, 2008 | 32.70 | 32.70 | 31.41 | 31.73 | 4,411,712 | -0.16(-0.50%) |
Apr 17, 2008 | 32.60 | 32.78 | 31.77 | 31.89 | 4,535,580 | -1.10(-3.33%) |
Apr 16, 2008 | 31.90 | 33.02 | 31.85 | 32.99 | 3,577,948 | +1.66(+5.30%) |
Apr 15, 2008 | 31.10 | 31.68 | 30.90 | 31.33 | 2,241,595 | +0.39(+1.26%) |
Apr 14, 2008 | 30.57 | 31.45 | 30.57 | 30.94 | 2,821,152 | +0.43(+1.41%) |
Apr 11, 2008 | 30.46 | 31.49 | 30.27 | 30.51 | 2,826,483 | -0.71(-2.27%) |
Apr 10, 2008 | 30.33 | 31.96 | 29.99 | 31.22 | 4,382,813 | +0.81(+2.66%) |
Apr 09, 2008 | 31.03 | 31.65 | 30.09 | 30.41 | 5,318,971 | -1.62(-5.06%) |
Apr 08, 2008 | 31.50 | 32.45 | 31.40 | 32.03 | 1,759,383 | +0.13(+0.41%) |
Apr 07, 2008 | 32.89 | 32.95 | 31.72 | 31.90 | 2,189,794 | -0.64(-1.97%) |
Apr 04, 2008 | 32.29 | 32.93 | 31.80 | 32.54 | 2,510,585 | +0.40(+1.24%) |
Apr 03, 2008 | 32.11 | 32.66 | 31.96 | 32.14 | 3,678,225 | -1.26(-3.77%) |
Apr 02, 2008 | 33.15 | 33.96 | 32.75 | 33.40 | 5,251,136 | +0.41(+1.24%) |
Apr 01, 2008 | 32.00 | 33.12 | 32.00 | 32.99 | 5,366,980 | +1.64(+5.23%) |
Mar 31, 2008 | 30.35 | 31.51 | 30.12 | 31.35 | 3,347,012 | +1.08(+3.57%) |
Mar 28, 2008 | 30.30 | 30.66 | 29.16 | 30.27 | 5,002,069 | -0.27(-0.88%) |
Mar 27, 2008 | 31.42 | 31.98 | 30.54 | 30.54 | 3,756,412 | -0.75(-2.40%) |
Mar 26, 2008 | 32.49 | 32.49 | 31.09 | 31.29 | 4,216,209 | -1.47(-4.49%) |
Mar 25, 2008 | 33.09 | 33.13 | 31.84 | 32.76 | 6,088,608 | +0.25(+0.77%) |
Mar 24, 2008 | 31.08 | 33.36 | 31.00 | 32.51 | 6,940,712 | +1.78(+5.79%) |
Mar 21, 2008 | 29.29 | 31.00 | 29.10 | 30.73 | 6,352,121 | +0.00(+0.00%) |
Mar 20, 2008 | 29.29 | 31.00 | 29.10 | 30.73 | 6,352,121 | +1.47(+5.02%) |
Mar 19, 2008 | 30.28 | 31.00 | 29.22 | 29.26 | 4,120,579 | -0.93(-3.08%) |
Mar 18, 2008 | 30.27 | 30.78 | 29.26 | 30.19 | 5,969,596 | +0.62(+2.10%) |
Mar 17, 2008 | 29.52 | 30.03 | 28.54 | 29.57 | 4,240,330 | -0.65(-2.15%) |
Mar 14, 2008 | 30.40 | 30.99 | 29.24 | 30.22 | 6,066,455 | -0.28(-0.92%) |
Mar 13, 2008 | 29.58 | 30.90 | 29.23 | 30.50 | 4,756,125 | +0.46(+1.53%) |
Mar 12, 2008 | 30.06 | 31.16 | 29.42 | 30.04 | 7,133,554 | +0.04(+0.13%) |
Mar 11, 2008 | 29.70 | 30.16 | 28.79 | 30.00 | 5,373,089 | +1.13(+3.91%) |
Mar 10, 2008 | 29.26 | 29.70 | 28.54 | 28.87 | 4,255,973 | -0.10(-0.35%) |
Mar 07, 2008 | 28.42 | 29.26 | 27.69 | 28.97 | 4,855,116 | +0.48(+1.68%) |
Mar 06, 2008 | 30.01 | 30.45 | 28.47 | 28.49 | 10,173,869 | -0.85(-2.90%) |
Mar 05, 2008 | 29.43 | 30.69 | 29.00 | 29.34 | 3,970,813 | -0.07(-0.24%) |
Mar 04, 2008 | 28.97 | 29.70 | 28.39 | 29.41 | 4,122,146 | +0.26(+0.89%) |