Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.89 | 31.51 | 30.84 | 31.41 | 11,921,014 | +0.44(+1.40%) |
May 29, 2008 | 30.59 | 31.31 | 30.54 | 30.98 | 12,376,253 | +0.43(+1.40%) |
May 28, 2008 | 30.33 | 30.59 | 30.30 | 30.55 | 10,513,508 | -0.16(-0.51%) |
May 27, 2008 | 30.18 | 30.86 | 30.15 | 30.71 | 13,188,473 | +0.47(+1.56%) |
May 26, 2008 | 30.33 | 30.74 | 30.20 | 30.24 | 9,090,833 | +0.00(+0.00%) |
May 23, 2008 | 30.33 | 30.74 | 30.20 | 30.24 | 9,090,693 | -0.28(-0.91%) |
May 22, 2008 | 30.10 | 30.71 | 30.04 | 30.52 | 10,965,145 | +0.48(+1.59%) |
May 21, 2008 | 30.49 | 30.62 | 29.96 | 30.04 | 10,913,108 | -0.25(-0.82%) |
May 20, 2008 | 30.25 | 30.62 | 30.25 | 30.29 | 8,976,425 | +0.08(+0.26%) |
May 19, 2008 | 29.98 | 30.42 | 29.79 | 30.21 | 9,050,223 | +0.22(+0.74%) |
May 16, 2008 | 30.09 | 30.09 | 29.70 | 29.99 | 10,492,461 | -0.01(-0.05%) |
May 15, 2008 | 30.04 | 30.15 | 29.77 | 30.00 | 10,198,799 | -0.11(-0.36%) |
May 14, 2008 | 30.28 | 30.55 | 30.01 | 30.11 | 11,251,566 | -0.21(-0.71%) |
May 13, 2008 | 30.59 | 30.67 | 30.14 | 30.32 | 8,278,934 | -0.32(-1.05%) |
May 12, 2008 | 29.87 | 30.72 | 29.87 | 30.64 | 8,492,916 | +0.64(+2.14%) |
May 09, 2008 | 29.73 | 30.19 | 29.67 | 30.00 | 5,671,406 | +0.02(+0.07%) |
May 08, 2008 | 30.02 | 30.37 | 29.90 | 29.98 | 8,834,574 | -0.13(-0.43%) |
May 07, 2008 | 30.66 | 30.66 | 29.90 | 30.11 | 10,634,068 | -0.57(-1.86%) |
May 06, 2008 | 30.39 | 30.78 | 30.19 | 30.68 | 7,137,966 | +0.15(+0.49%) |
May 05, 2008 | 30.63 | 30.75 | 30.16 | 30.53 | 6,217,924 | -0.10(-0.33%) |
May 02, 2008 | 30.97 | 31.00 | 30.29 | 30.63 | 10,144,902 | -0.21(-0.69%) |
May 01, 2008 | 30.10 | 30.85 | 29.80 | 30.84 | 8,973,741 | +0.97(+3.25%) |
Apr 30, 2008 | 29.99 | 30.30 | 29.81 | 29.87 | 9,065,186 | -0.19(-0.62%) |
Apr 29, 2008 | 29.92 | 30.20 | 29.72 | 30.06 | 7,209,628 | +0.20(+0.67%) |
Apr 28, 2008 | 30.14 | 30.42 | 29.85 | 29.86 | 9,821,381 | -0.29(-0.95%) |
Apr 25, 2008 | 30.23 | 30.27 | 29.65 | 30.14 | 16,196,386 | -0.11(-0.35%) |
Apr 24, 2008 | 30.54 | 30.66 | 29.94 | 30.25 | 11,084,118 | -0.21(-0.68%) |
Apr 23, 2008 | 29.92 | 30.57 | 29.92 | 30.46 | 6,574,039 | +0.42(+1.40%) |
Apr 22, 2008 | 30.17 | 30.47 | 29.65 | 30.04 | 7,881,195 | -0.36(-1.20%) |
Apr 21, 2008 | 30.48 | 30.79 | 30.22 | 30.40 | 8,200,254 | -0.33(-1.07%) |
Apr 18, 2008 | 30.92 | 30.96 | 30.49 | 30.73 | 11,075,350 | +0.31(+1.03%) |
Apr 17, 2008 | 31.19 | 31.20 | 30.32 | 30.42 | 10,563,908 | -0.56(-1.80%) |
Apr 16, 2008 | 30.90 | 30.99 | 30.72 | 30.97 | 11,312,393 | +0.04(+0.12%) |
Apr 15, 2008 | 30.82 | 31.02 | 30.45 | 30.94 | 9,558,550 | +0.29(+0.95%) |
Apr 14, 2008 | 30.67 | 30.94 | 30.54 | 30.64 | 8,306,279 | -0.04(-0.14%) |
Apr 11, 2008 | 30.63 | 31.32 | 30.57 | 30.69 | 10,504,791 | -0.69(-2.21%) |
Apr 10, 2008 | 31.01 | 31.92 | 30.87 | 31.38 | 20,038,964 | +1.71(+5.75%) |
Apr 09, 2008 | 29.75 | 29.90 | 29.44 | 29.67 | 10,359,829 | +0.07(+0.24%) |
Apr 08, 2008 | 29.43 | 29.92 | 29.42 | 29.60 | 11,177,839 | +0.00(+0.00%) |
Apr 07, 2008 | 29.97 | 29.97 | 29.40 | 29.60 | 13,682,211 | -0.03(-0.10%) |
Apr 04, 2008 | 29.92 | 30.22 | 29.61 | 29.63 | 9,817,679 | -0.03(-0.10%) |
Apr 03, 2008 | 29.52 | 29.90 | 29.48 | 29.66 | 13,262,798 | -0.63(-2.07%) |
Apr 02, 2008 | 30.03 | 30.31 | 29.79 | 30.29 | 9,101,011 | +0.21(+0.69%) |
Apr 01, 2008 | 30.05 | 30.13 | 29.45 | 30.08 | 11,935,397 | +0.27(+0.91%) |
Mar 31, 2008 | 29.65 | 29.88 | 29.50 | 29.81 | 13,874,308 | +0.24(+0.80%) |
Mar 28, 2008 | 29.80 | 29.87 | 29.52 | 29.57 | 11,881,873 | -0.03(-0.10%) |
Mar 27, 2008 | 30.03 | 30.03 | 29.55 | 29.60 | 11,526,663 | -0.36(-1.21%) |
Mar 26, 2008 | 28.97 | 30.03 | 28.95 | 29.97 | 19,067,990 | +0.83(+2.84%) |
Mar 25, 2008 | 29.42 | 29.60 | 28.96 | 29.14 | 14,034,490 | -0.10(-0.34%) |
Mar 24, 2008 | 28.56 | 29.40 | 28.47 | 29.24 | 15,305,978 | +0.62(+2.17%) |
Mar 21, 2008 | 28.65 | 28.70 | 27.94 | 28.62 | 25,009,936 | +0.00(+0.00%) |
Mar 20, 2008 | 28.65 | 28.70 | 27.94 | 28.62 | 25,009,796 | +0.10(+0.35%) |
Mar 19, 2008 | 29.20 | 29.80 | 28.42 | 28.52 | 24,442,778 | -0.88(-3.01%) |
Mar 18, 2008 | 30.64 | 30.69 | 28.79 | 29.40 | 29,848,458 | -1.33(-4.34%) |
Mar 17, 2008 | 31.68 | 31.88 | 30.69 | 30.74 | 26,588,916 | -0.98(-3.10%) |
Mar 14, 2008 | 33.18 | 33.50 | 31.52 | 31.72 | 28,348,612 | -1.94(-5.77%) |
Mar 13, 2008 | 32.00 | 34.64 | 31.27 | 33.66 | 43,909,412 | +1.56(+4.87%) |
Mar 12, 2008 | 31.66 | 32.74 | 31.66 | 32.10 | 18,043,954 | +0.26(+0.83%) |
Mar 11, 2008 | 30.87 | 31.91 | 30.78 | 31.84 | 22,839,580 | -0.04(-0.13%) |
Mar 10, 2008 | 31.70 | 32.14 | 31.04 | 31.88 | 19,491,762 | +0.36(+1.13%) |
Mar 07, 2008 | 31.49 | 31.92 | 31.04 | 31.52 | 15,046,938 | -0.04(-0.14%) |
Mar 06, 2008 | 32.11 | 32.41 | 31.51 | 31.56 | 12,572,369 | -0.72(-2.23%) |
Mar 05, 2008 | 32.57 | 33.04 | 31.99 | 32.29 | 12,105,964 | -0.28(-0.85%) |
Mar 04, 2008 | 32.13 | 32.74 | 32.12 | 32.56 | 9,336,406 | +0.09(+0.29%) |