Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.93 | 34.46 | 33.70 | 33.88 | 3,631,138 | -0.07(-0.22%) |
May 29, 2008 | 33.99 | 34.03 | 33.57 | 33.95 | 5,591,170 | -0.03(-0.10%) |
May 28, 2008 | 33.35 | 34.06 | 33.00 | 33.99 | 4,509,700 | +0.52(+1.55%) |
May 27, 2008 | 33.45 | 34.09 | 33.17 | 33.47 | 4,740,740 | -0.38(-1.12%) |
May 26, 2008 | 33.92 | 34.14 | 33.61 | 33.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.92 | 34.14 | 33.61 | 33.85 | 3,245,955 | -0.29(-0.85%) |
May 22, 2008 | 33.65 | 34.51 | 33.61 | 34.14 | 4,942,378 | -0.31(-0.91%) |
May 21, 2008 | 33.10 | 34.48 | 33.10 | 34.45 | 8,337,330 | +1.19(+3.58%) |
May 20, 2008 | 32.83 | 33.45 | 32.03 | 33.26 | 6,244,494 | +0.49(+1.51%) |
May 19, 2008 | 31.46 | 33.45 | 31.46 | 32.76 | 8,477,194 | +1.73(+5.57%) |
May 16, 2008 | 30.01 | 31.04 | 29.74 | 31.04 | 4,529,786 | +1.50(+5.08%) |
May 15, 2008 | 29.69 | 30.24 | 28.86 | 29.53 | 3,588,439 | -0.12(-0.40%) |
May 14, 2008 | 29.55 | 30.32 | 29.52 | 29.65 | 3,408,271 | +0.14(+0.46%) |
May 13, 2008 | 29.70 | 29.78 | 29.19 | 29.52 | 2,912,676 | +0.09(+0.30%) |
May 12, 2008 | 29.78 | 29.88 | 29.00 | 29.43 | 2,228,702 | -0.32(-1.08%) |
May 09, 2008 | 29.65 | 30.50 | 29.16 | 29.75 | 5,385,692 | -0.79(-2.57%) |
May 08, 2008 | 30.35 | 30.89 | 29.78 | 30.54 | 4,701,509 | +0.56(+1.87%) |
May 07, 2008 | 28.88 | 30.68 | 28.85 | 29.98 | 6,255,674 | +1.06(+3.66%) |
May 06, 2008 | 28.64 | 28.99 | 28.33 | 28.92 | 4,748,149 | +0.25(+0.86%) |
May 05, 2008 | 28.23 | 29.25 | 28.23 | 28.67 | 6,182,241 | -0.39(-1.36%) |
May 02, 2008 | 29.78 | 30.20 | 28.52 | 29.06 | 5,662,955 | -0.47(-1.58%) |
May 01, 2008 | 30.10 | 30.17 | 29.28 | 29.53 | 2,814,616 | -0.47(-1.57%) |
Apr 30, 2008 | 29.59 | 30.13 | 29.30 | 30.00 | 3,090,584 | +1.00(+3.44%) |
Apr 29, 2008 | 29.59 | 29.78 | 28.87 | 29.00 | 2,372,626 | -0.43(-1.45%) |
Apr 28, 2008 | 28.81 | 29.58 | 28.81 | 29.43 | 2,412,669 | +0.65(+2.27%) |
Apr 25, 2008 | 28.98 | 29.28 | 28.62 | 28.78 | 3,548,688 | -0.31(-1.06%) |
Apr 24, 2008 | 29.39 | 29.41 | 28.59 | 29.09 | 4,185,207 | -0.31(-1.07%) |
Apr 23, 2008 | 29.29 | 29.60 | 28.81 | 29.40 | 2,866,442 | +0.25(+0.86%) |
Apr 22, 2008 | 29.48 | 30.15 | 29.00 | 29.15 | 4,517,377 | +0.11(+0.39%) |
Apr 21, 2008 | 29.44 | 29.44 | 28.54 | 29.04 | 3,466,244 | -0.08(-0.27%) |
Apr 18, 2008 | 28.23 | 29.39 | 28.12 | 29.11 | 8,415,441 | +1.29(+4.63%) |
Apr 17, 2008 | 27.46 | 28.56 | 27.46 | 27.83 | 12,933,511 | +0.55(+2.03%) |
Apr 16, 2008 | 29.82 | 30.01 | 27.11 | 27.27 | 15,362,210 | -2.90(-9.62%) |
Apr 15, 2008 | 30.13 | 30.66 | 29.93 | 30.18 | 2,558,775 | +0.26(+0.88%) |
Apr 14, 2008 | 30.07 | 30.37 | 29.73 | 29.91 | 3,090,524 | -0.28(-0.92%) |
Apr 11, 2008 | 30.90 | 30.90 | 29.96 | 30.19 | 3,977,857 | -0.92(-2.96%) |
Apr 10, 2008 | 31.77 | 32.07 | 30.95 | 31.11 | 3,195,230 | -0.47(-1.48%) |
Apr 09, 2008 | 32.14 | 32.57 | 31.40 | 31.58 | 2,728,435 | -0.48(-1.48%) |
Apr 08, 2008 | 32.41 | 32.41 | 31.57 | 32.06 | 3,598,317 | -0.38(-1.18%) |
Apr 07, 2008 | 32.48 | 32.87 | 32.11 | 32.44 | 4,963,556 | +0.80(+2.54%) |
Apr 04, 2008 | 31.29 | 32.33 | 30.84 | 31.63 | 3,675,305 | +0.37(+1.18%) |
Apr 03, 2008 | 31.25 | 31.41 | 30.71 | 31.27 | 3,492,386 | -0.45(-1.41%) |
Apr 02, 2008 | 30.94 | 31.93 | 30.63 | 31.72 | 5,348,157 | +1.13(+3.68%) |
Apr 01, 2008 | 29.99 | 30.62 | 29.74 | 30.59 | 4,219,541 | +1.26(+4.28%) |
Mar 31, 2008 | 29.78 | 30.15 | 29.03 | 29.33 | 3,722,247 | +0.26(+0.90%) |
Mar 28, 2008 | 29.97 | 29.97 | 28.60 | 29.07 | 3,534,996 | -0.94(-3.13%) |
Mar 27, 2008 | 29.39 | 30.27 | 29.24 | 30.01 | 4,996,315 | +0.87(+2.99%) |
Mar 26, 2008 | 30.17 | 30.25 | 28.88 | 29.14 | 3,366,337 | -1.17(-3.87%) |
Mar 25, 2008 | 30.47 | 30.47 | 29.70 | 30.31 | 3,304,227 | +0.41(+1.36%) |
Mar 24, 2008 | 28.56 | 30.67 | 28.56 | 29.91 | 2,897,477 | +0.92(+3.19%) |
Mar 21, 2008 | 28.89 | 29.16 | 28.13 | 28.98 | 4,410,513 | +0.00(+0.00%) |
Mar 20, 2008 | 28.89 | 29.16 | 28.13 | 28.98 | 4,410,513 | +0.08(+0.27%) |
Mar 19, 2008 | 30.80 | 30.83 | 28.84 | 28.90 | 3,374,715 | -2.04(-6.60%) |
Mar 18, 2008 | 30.17 | 31.01 | 29.72 | 30.95 | 4,955,669 | +1.52(+5.15%) |
Mar 17, 2008 | 29.16 | 30.03 | 28.24 | 29.43 | 3,961,459 | -0.76(-2.52%) |
Mar 14, 2008 | 31.49 | 31.67 | 30.04 | 30.19 | 5,587,317 | -1.10(-3.51%) |
Mar 13, 2008 | 30.17 | 31.63 | 29.60 | 31.29 | 5,625,374 | +0.79(+2.57%) |
Mar 12, 2008 | 30.91 | 31.52 | 30.41 | 30.51 | 4,975,448 | -0.70(-2.26%) |
Mar 11, 2008 | 31.18 | 31.71 | 30.34 | 31.21 | 6,213,058 | +0.75(+2.46%) |
Mar 10, 2008 | 31.12 | 31.21 | 30.41 | 30.46 | 5,132,481 | -0.60(-1.92%) |
Mar 07, 2008 | 30.52 | 31.36 | 29.98 | 31.05 | 4,954,811 | +0.17(+0.56%) |
Mar 06, 2008 | 31.81 | 31.89 | 30.74 | 30.88 | 3,212,497 | -0.92(-2.88%) |
Mar 05, 2008 | 31.20 | 32.59 | 31.20 | 31.80 | 3,590,784 | +0.39(+1.24%) |
Mar 04, 2008 | 32.17 | 32.17 | 30.68 | 31.41 | 3,148,994 | -0.26(-0.82%) |