Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.05 | 36.44 | 35.83 | 36.30 | 5,368,017 | +0.61(+1.72%) |
May 29, 2008 | 36.18 | 36.33 | 35.05 | 35.69 | 3,416,047 | -0.35(-0.97%) |
May 28, 2008 | 35.45 | 36.05 | 35.18 | 36.04 | 2,907,024 | +0.62(+1.75%) |
May 27, 2008 | 34.10 | 35.42 | 33.99 | 35.42 | 3,938,268 | +1.32(+3.87%) |
May 26, 2008 | 32.49 | 34.33 | 32.49 | 34.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.49 | 34.33 | 32.49 | 34.10 | 3,771,390 | +1.47(+4.50%) |
May 22, 2008 | 32.35 | 32.83 | 32.15 | 32.63 | 1,539,653 | +0.18(+0.57%) |
May 21, 2008 | 33.05 | 33.41 | 32.30 | 32.45 | 2,092,512 | -0.66(-1.99%) |
May 20, 2008 | 33.41 | 33.41 | 32.65 | 33.11 | 1,628,001 | -0.21(-0.63%) |
May 19, 2008 | 33.93 | 34.21 | 33.07 | 33.32 | 1,708,641 | -0.44(-1.31%) |
May 16, 2008 | 33.54 | 33.87 | 33.02 | 33.76 | 1,834,301 | +0.39(+1.15%) |
May 15, 2008 | 33.40 | 33.52 | 32.99 | 33.37 | 1,377,647 | +0.15(+0.44%) |
May 14, 2008 | 33.50 | 33.80 | 32.72 | 33.23 | 2,856,945 | +0.15(+0.44%) |
May 13, 2008 | 32.58 | 33.21 | 32.13 | 33.08 | 2,550,177 | +0.69(+2.13%) |
May 12, 2008 | 32.04 | 32.62 | 31.14 | 32.39 | 2,561,159 | +0.61(+1.93%) |
May 09, 2008 | 31.95 | 32.04 | 31.37 | 31.78 | 1,107,595 | -0.24(-0.75%) |
May 08, 2008 | 31.91 | 32.24 | 31.46 | 32.02 | 1,251,888 | +0.18(+0.58%) |
May 07, 2008 | 32.12 | 32.55 | 31.67 | 31.84 | 2,209,452 | -0.18(-0.56%) |
May 06, 2008 | 31.96 | 32.19 | 31.71 | 32.01 | 2,030,134 | +0.10(+0.33%) |
May 05, 2008 | 32.31 | 32.31 | 31.35 | 31.91 | 3,035,790 | -0.23(-0.70%) |
May 02, 2008 | 32.30 | 32.76 | 31.91 | 32.13 | 2,583,623 | +0.14(+0.44%) |
May 01, 2008 | 32.53 | 32.71 | 30.78 | 31.99 | 3,612,483 | -0.53(-1.62%) |
Apr 30, 2008 | 32.54 | 32.89 | 32.18 | 32.52 | 3,787,496 | -0.02(-0.05%) |
Apr 29, 2008 | 32.83 | 33.13 | 31.93 | 32.54 | 8,471,981 | +2.52(+8.39%) |
Apr 28, 2008 | 29.41 | 30.55 | 28.97 | 30.02 | 3,257,509 | +0.79(+2.72%) |
Apr 25, 2008 | 29.33 | 29.42 | 28.63 | 29.22 | 1,906,771 | +0.03(+0.10%) |
Apr 24, 2008 | 29.90 | 29.90 | 28.60 | 29.19 | 2,622,232 | -0.57(-1.93%) |
Apr 23, 2008 | 29.61 | 29.96 | 29.35 | 29.77 | 1,151,668 | +0.44(+1.50%) |
Apr 22, 2008 | 29.78 | 30.06 | 29.10 | 29.33 | 1,760,468 | -0.51(-1.70%) |
Apr 21, 2008 | 29.81 | 29.88 | 29.02 | 29.83 | 2,008,227 | +0.03(+0.11%) |
Apr 18, 2008 | 29.31 | 29.98 | 29.15 | 29.80 | 1,767,966 | +1.05(+3.66%) |
Apr 17, 2008 | 29.07 | 29.29 | 28.39 | 28.75 | 1,915,262 | -0.56(-1.91%) |
Apr 16, 2008 | 28.51 | 29.42 | 28.19 | 29.31 | 2,192,071 | +1.19(+4.24%) |
Apr 15, 2008 | 27.83 | 28.19 | 27.28 | 28.12 | 2,235,625 | +0.39(+1.40%) |
Apr 14, 2008 | 27.71 | 27.94 | 27.20 | 27.73 | 2,853,632 | -0.16(-0.56%) |
Apr 11, 2008 | 28.42 | 28.42 | 27.57 | 27.89 | 2,624,453 | -0.78(-2.71%) |
Apr 10, 2008 | 28.40 | 28.87 | 27.82 | 28.66 | 2,765,460 | +0.32(+1.12%) |
Apr 09, 2008 | 28.77 | 28.83 | 27.83 | 28.35 | 2,884,533 | -0.43(-1.49%) |
Apr 08, 2008 | 28.83 | 28.83 | 27.68 | 28.78 | 6,314,226 | -1.49(-4.92%) |
Apr 07, 2008 | 29.38 | 30.92 | 29.28 | 30.27 | 4,748,980 | +1.25(+4.31%) |
Apr 04, 2008 | 28.63 | 29.49 | 28.56 | 29.02 | 4,105,528 | +0.34(+1.19%) |
Apr 03, 2008 | 27.38 | 28.92 | 27.32 | 28.68 | 3,644,643 | +1.21(+4.40%) |
Apr 02, 2008 | 27.87 | 28.10 | 27.20 | 27.47 | 3,739,547 | -0.34(-1.23%) |
Apr 01, 2008 | 27.83 | 28.15 | 27.41 | 27.81 | 3,720,433 | +0.45(+1.66%) |
Mar 31, 2008 | 27.24 | 27.61 | 26.97 | 27.35 | 3,071,399 | +0.22(+0.82%) |
Mar 28, 2008 | 27.65 | 27.78 | 26.99 | 27.13 | 2,723,577 | -0.39(-1.40%) |
Mar 27, 2008 | 28.60 | 28.69 | 27.52 | 27.52 | 3,104,608 | -1.19(-4.14%) |
Mar 26, 2008 | 28.25 | 28.99 | 28.06 | 28.71 | 2,183,802 | +0.39(+1.39%) |
Mar 25, 2008 | 28.42 | 28.74 | 27.68 | 28.31 | 3,597,868 | +0.30(+1.06%) |
Mar 24, 2008 | 26.12 | 28.23 | 26.12 | 28.02 | 4,441,968 | +1.91(+7.31%) |
Mar 21, 2008 | 25.88 | 26.45 | 25.32 | 26.11 | 3,588,866 | +0.00(+0.00%) |
Mar 20, 2008 | 25.88 | 26.45 | 25.32 | 26.11 | 3,588,866 | +0.05(+0.21%) |
Mar 19, 2008 | 26.11 | 27.25 | 25.99 | 26.05 | 5,366,067 | +0.02(+0.07%) |
Mar 18, 2008 | 25.14 | 26.20 | 25.03 | 26.04 | 2,818,294 | +1.36(+5.50%) |
Mar 17, 2008 | 24.62 | 25.09 | 23.85 | 24.68 | 2,916,277 | -0.53(-2.10%) |
Mar 14, 2008 | 26.54 | 26.66 | 24.85 | 25.21 | 3,122,551 | -1.08(-4.12%) |
Mar 13, 2008 | 25.72 | 26.44 | 25.26 | 26.29 | 2,305,890 | +0.30(+1.16%) |
Mar 12, 2008 | 26.18 | 26.55 | 25.93 | 25.99 | 2,567,409 | -0.01(-0.04%) |
Mar 11, 2008 | 25.72 | 26.09 | 25.38 | 26.00 | 3,534,067 | +0.82(+3.24%) |
Mar 10, 2008 | 26.18 | 26.18 | 25.03 | 25.18 | 3,733,708 | -1.19(-4.51%) |
Mar 07, 2008 | 27.24 | 27.27 | 26.01 | 26.37 | 4,612,147 | -1.17(-4.24%) |
Mar 06, 2008 | 27.65 | 27.77 | 26.86 | 27.54 | 3,934,231 | -0.20(-0.71%) |
Mar 05, 2008 | 27.82 | 28.45 | 27.52 | 27.74 | 4,443,727 | -0.15(-0.55%) |
Mar 04, 2008 | 28.59 | 28.70 | 27.28 | 27.89 | 4,574,134 | -1.05(-3.62%) |