Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.80 | 30.49 | 29.60 | 30.38 | 16,411,163 | +0.72(+2.44%) |
May 29, 2008 | 28.97 | 30.05 | 28.84 | 29.65 | 15,686,021 | +0.58(+1.98%) |
May 28, 2008 | 29.31 | 29.34 | 28.83 | 29.08 | 143,527,376 | -0.06(-0.20%) |
May 27, 2008 | 28.25 | 29.14 | 27.94 | 29.14 | 17,757,810 | +1.06(+3.77%) |
May 26, 2008 | 28.42 | 28.46 | 27.72 | 28.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.42 | 28.46 | 27.72 | 28.08 | 18,027,314 | -0.42(-1.48%) |
May 22, 2008 | 28.34 | 28.83 | 28.01 | 28.50 | 15,543,559 | +0.25(+0.89%) |
May 21, 2008 | 28.44 | 29.04 | 28.18 | 28.25 | 15,017,478 | -0.09(-0.33%) |
May 20, 2008 | 28.24 | 28.48 | 27.98 | 28.34 | 15,974,561 | +0.01(+0.05%) |
May 19, 2008 | 28.60 | 29.46 | 28.15 | 28.33 | 28,741,404 | +0.09(+0.33%) |
May 16, 2008 | 28.09 | 28.81 | 28.03 | 28.23 | 21,672,796 | +0.18(+0.66%) |
May 15, 2008 | 27.74 | 28.12 | 27.38 | 28.05 | 13,587,385 | +0.38(+1.37%) |
May 14, 2008 | 27.68 | 27.98 | 27.50 | 27.67 | 9,903,466 | +0.16(+0.60%) |
May 13, 2008 | 27.43 | 27.68 | 27.21 | 27.51 | 11,404,409 | +0.26(+0.96%) |
May 12, 2008 | 27.06 | 27.30 | 26.76 | 27.25 | 6,936,327 | +0.25(+0.94%) |
May 09, 2008 | 26.93 | 27.06 | 26.67 | 26.99 | 4,259,108 | -0.17(-0.62%) |
May 08, 2008 | 26.90 | 27.21 | 26.80 | 27.16 | 9,720,234 | +0.39(+1.46%) |
May 07, 2008 | 27.56 | 27.56 | 26.71 | 26.77 | 11,541,579 | -0.71(-2.59%) |
May 06, 2008 | 26.65 | 27.56 | 26.65 | 27.48 | 11,180,744 | +0.39(+1.43%) |
May 05, 2008 | 27.42 | 27.42 | 26.76 | 27.09 | 9,471,180 | -0.01(-0.03%) |
May 02, 2008 | 27.36 | 27.43 | 26.64 | 27.10 | 14,321,166 | +0.05(+0.17%) |
May 01, 2008 | 26.81 | 27.30 | 26.46 | 27.06 | 20,707,770 | +0.27(+0.99%) |
Apr 30, 2008 | 26.57 | 27.18 | 26.48 | 26.79 | 37,312,512 | +0.23(+0.88%) |
Apr 29, 2008 | 26.15 | 26.79 | 26.10 | 26.56 | 21,212,380 | +0.43(+1.65%) |
Apr 28, 2008 | 25.93 | 26.30 | 25.74 | 26.13 | 8,941,734 | +0.19(+0.72%) |
Apr 25, 2008 | 25.59 | 26.07 | 24.95 | 25.94 | 20,457,638 | +0.47(+1.85%) |
Apr 24, 2008 | 24.73 | 25.79 | 24.52 | 25.47 | 22,135,792 | +0.47(+1.87%) |
Apr 23, 2008 | 25.27 | 25.29 | 24.73 | 25.00 | 13,342,217 | -0.24(-0.96%) |
Apr 22, 2008 | 25.26 | 25.47 | 25.06 | 25.25 | 16,106,485 | -0.18(-0.71%) |
Apr 21, 2008 | 25.39 | 25.49 | 25.13 | 25.43 | 15,122,475 | -0.05(-0.20%) |
Apr 18, 2008 | 25.32 | 25.62 | 25.25 | 25.48 | 18,822,586 | +0.47(+1.87%) |
Apr 17, 2008 | 25.14 | 25.31 | 24.83 | 25.01 | 13,207,719 | -0.19(-0.75%) |
Apr 16, 2008 | 24.40 | 25.29 | 24.40 | 25.20 | 30,492,832 | +1.05(+4.33%) |
Apr 15, 2008 | 24.34 | 24.36 | 23.99 | 24.16 | 13,152,016 | -0.09(-0.36%) |
Apr 14, 2008 | 24.03 | 24.31 | 23.95 | 24.24 | 11,309,048 | +0.21(+0.89%) |
Apr 11, 2008 | 23.80 | 24.22 | 23.68 | 24.03 | 9,756,688 | +0.04(+0.16%) |
Apr 10, 2008 | 23.92 | 24.08 | 23.63 | 23.99 | 10,181,859 | +0.02(+0.10%) |
Apr 09, 2008 | 24.42 | 24.60 | 23.69 | 23.96 | 13,188,465 | -0.67(-2.70%) |
Apr 08, 2008 | 24.40 | 24.79 | 24.31 | 24.63 | 10,932,704 | +0.01(+0.03%) |
Apr 07, 2008 | 24.89 | 24.91 | 24.42 | 24.62 | 13,650,139 | -0.04(-0.16%) |
Apr 04, 2008 | 24.46 | 24.80 | 24.18 | 24.66 | 12,509,722 | +0.29(+1.20%) |
Apr 03, 2008 | 23.79 | 24.54 | 23.72 | 24.37 | 17,893,690 | +0.45(+1.88%) |
Apr 02, 2008 | 23.79 | 24.05 | 23.59 | 23.92 | 15,948,663 | +0.31(+1.31%) |
Apr 01, 2008 | 23.43 | 23.78 | 23.24 | 23.61 | 10,146,141 | +0.47(+2.05%) |
Mar 31, 2008 | 22.94 | 23.25 | 22.81 | 23.14 | 10,214,298 | +0.07(+0.29%) |
Mar 28, 2008 | 23.33 | 23.42 | 23.00 | 23.07 | 8,113,460 | -0.10(-0.45%) |
Mar 27, 2008 | 23.60 | 23.76 | 23.10 | 23.17 | 10,549,706 | -0.42(-1.79%) |
Mar 26, 2008 | 23.73 | 23.83 | 23.34 | 23.60 | 11,824,464 | -0.21(-0.88%) |
Mar 25, 2008 | 23.24 | 23.99 | 23.10 | 23.81 | 15,302,239 | +0.64(+2.75%) |
Mar 24, 2008 | 22.66 | 23.46 | 22.59 | 23.17 | 14,262,829 | +0.65(+2.87%) |
Mar 21, 2008 | 22.96 | 22.96 | 21.82 | 22.52 | 32,550,658 | +0.00(+0.00%) |
Mar 20, 2008 | 22.96 | 22.96 | 21.82 | 22.52 | 32,550,658 | -0.41(-1.80%) |
Mar 19, 2008 | 23.97 | 24.09 | 22.94 | 22.94 | 16,855,488 | -0.92(-3.87%) |
Mar 18, 2008 | 23.02 | 23.87 | 22.88 | 23.86 | 36,244,052 | +1.31(+5.82%) |
Mar 17, 2008 | 22.10 | 22.79 | 22.10 | 22.55 | 17,441,244 | -0.10(-0.46%) |
Mar 14, 2008 | 22.98 | 23.05 | 22.17 | 22.65 | 17,539,190 | -0.12(-0.51%) |
Mar 13, 2008 | 22.42 | 22.86 | 22.24 | 22.77 | 15,185,548 | -0.00(-0.01%) |
Mar 12, 2008 | 23.06 | 23.24 | 22.72 | 22.77 | 16,702,678 | -0.21(-0.92%) |
Mar 11, 2008 | 22.49 | 22.98 | 22.25 | 22.98 | 16,002,594 | +1.06(+4.86%) |
Mar 10, 2008 | 21.96 | 22.36 | 21.83 | 21.92 | 12,036,564 | -0.16(-0.74%) |
Mar 07, 2008 | 22.25 | 22.66 | 21.88 | 22.08 | 29,922,548 | -0.25(-1.10%) |
Mar 06, 2008 | 23.14 | 23.14 | 22.30 | 22.33 | 17,533,598 | -0.88(-3.79%) |
Mar 05, 2008 | 23.02 | 23.40 | 22.72 | 23.20 | 13,788,626 | +0.41(+1.81%) |
Mar 04, 2008 | 22.60 | 23.03 | 22.47 | 22.79 | 14,533,467 | -0.06(-0.27%) |