Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.13 | 32.62 | 31.87 | 32.48 | 4,274,373 | +0.30(+0.94%) |
May 29, 2008 | 31.82 | 32.40 | 31.61 | 32.18 | 2,237,736 | +0.33(+1.04%) |
May 28, 2008 | 32.18 | 32.18 | 31.77 | 31.85 | 2,825,892 | -0.24(-0.74%) |
May 27, 2008 | 31.77 | 32.18 | 31.76 | 32.08 | 3,222,516 | +0.39(+1.23%) |
May 26, 2008 | 31.76 | 31.80 | 31.45 | 31.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.76 | 31.80 | 31.45 | 31.70 | 3,567,954 | -0.13(-0.39%) |
May 22, 2008 | 32.01 | 32.05 | 31.74 | 31.82 | 2,572,008 | -0.09(-0.28%) |
May 21, 2008 | 32.13 | 32.13 | 31.80 | 31.91 | 3,791,610 | -0.16(-0.51%) |
May 20, 2008 | 32.07 | 32.25 | 31.85 | 32.07 | 2,624,189 | -0.08(-0.23%) |
May 19, 2008 | 32.29 | 32.29 | 31.66 | 32.15 | 3,116,257 | -0.13(-0.41%) |
May 16, 2008 | 32.29 | 32.35 | 31.86 | 32.28 | 4,123,201 | -0.03(-0.08%) |
May 15, 2008 | 32.24 | 32.35 | 31.99 | 32.30 | 1,916,311 | +0.01(+0.02%) |
May 14, 2008 | 32.35 | 32.55 | 32.23 | 32.30 | 1,977,207 | +0.04(+0.14%) |
May 13, 2008 | 32.21 | 32.50 | 32.12 | 32.25 | 1,864,099 | +0.06(+0.19%) |
May 12, 2008 | 31.91 | 32.23 | 31.81 | 32.19 | 2,030,202 | +0.30(+0.94%) |
May 09, 2008 | 32.13 | 32.13 | 31.64 | 31.89 | 2,274,724 | -0.33(-1.01%) |
May 08, 2008 | 32.27 | 32.41 | 31.79 | 32.22 | 3,358,891 | -0.03(-0.08%) |
May 07, 2008 | 32.59 | 32.59 | 32.21 | 32.24 | 1,571,298 | -0.29(-0.89%) |
May 06, 2008 | 32.62 | 32.62 | 32.29 | 32.53 | 1,909,223 | -0.18(-0.54%) |
May 05, 2008 | 32.65 | 32.91 | 32.65 | 32.71 | 1,762,363 | -0.14(-0.44%) |
May 02, 2008 | 32.99 | 33.14 | 32.68 | 32.85 | 3,210,168 | -0.02(-0.06%) |
May 01, 2008 | 31.78 | 33.00 | 31.78 | 32.87 | 3,671,901 | +0.79(+2.46%) |
Apr 30, 2008 | 32.89 | 32.89 | 31.93 | 32.08 | 4,017,107 | -0.51(-1.56%) |
Apr 29, 2008 | 32.04 | 32.69 | 32.02 | 32.59 | 4,339,002 | +0.51(+1.58%) |
Apr 28, 2008 | 32.40 | 32.48 | 32.03 | 32.08 | 2,704,042 | -0.13(-0.39%) |
Apr 25, 2008 | 32.58 | 32.60 | 32.10 | 32.20 | 2,709,857 | -0.28(-0.85%) |
Apr 24, 2008 | 32.66 | 32.77 | 32.21 | 32.48 | 2,563,108 | -0.03(-0.08%) |
Apr 23, 2008 | 32.32 | 32.72 | 32.23 | 32.50 | 2,931,638 | +0.26(+0.80%) |
Apr 22, 2008 | 32.58 | 32.59 | 32.07 | 32.25 | 3,116,966 | -0.33(-1.00%) |
Apr 21, 2008 | 32.91 | 33.02 | 32.51 | 32.57 | 4,361,749 | -0.44(-1.33%) |
Apr 18, 2008 | 33.68 | 33.68 | 32.99 | 33.01 | 4,548,078 | -0.18(-0.53%) |
Apr 17, 2008 | 33.21 | 33.33 | 32.98 | 33.19 | 2,942,000 | -0.18(-0.53%) |
Apr 16, 2008 | 33.28 | 33.46 | 33.19 | 33.36 | 4,278,812 | +0.06(+0.19%) |
Apr 15, 2008 | 32.94 | 33.46 | 32.74 | 33.30 | 4,137,793 | +0.50(+1.53%) |
Apr 14, 2008 | 32.62 | 32.91 | 32.50 | 32.80 | 2,122,311 | +0.23(+0.71%) |
Apr 11, 2008 | 32.76 | 32.84 | 32.50 | 32.57 | 2,012,250 | -0.39(-1.20%) |
Apr 10, 2008 | 33.21 | 33.29 | 32.84 | 32.96 | 2,200,096 | -0.16(-0.47%) |
Apr 09, 2008 | 33.13 | 33.31 | 32.99 | 33.12 | 1,478,287 | -0.09(-0.26%) |
Apr 08, 2008 | 33.13 | 33.27 | 32.87 | 33.21 | 1,932,218 | -0.06(-0.17%) |
Apr 07, 2008 | 33.54 | 33.58 | 33.18 | 33.26 | 3,597,385 | -0.06(-0.17%) |
Apr 04, 2008 | 33.23 | 33.43 | 33.02 | 33.32 | 4,175,323 | +0.09(+0.28%) |
Apr 03, 2008 | 33.26 | 33.36 | 32.94 | 33.23 | 2,963,939 | -0.05(-0.15%) |
Apr 02, 2008 | 33.81 | 33.85 | 33.21 | 33.28 | 5,683,349 | -0.64(-1.89%) |
Apr 01, 2008 | 33.09 | 33.95 | 32.94 | 33.92 | 5,646,509 | +0.97(+2.93%) |
Mar 31, 2008 | 32.90 | 33.00 | 32.52 | 32.95 | 3,441,394 | +0.05(+0.15%) |
Mar 28, 2008 | 32.64 | 33.06 | 32.59 | 32.90 | 3,510,353 | +0.35(+1.08%) |
Mar 27, 2008 | 32.62 | 32.63 | 32.24 | 32.55 | 3,812,915 | +0.16(+0.48%) |
Mar 26, 2008 | 32.47 | 32.55 | 32.26 | 32.39 | 2,747,857 | -0.13(-0.40%) |
Mar 25, 2008 | 32.40 | 32.64 | 32.27 | 32.52 | 3,257,349 | +0.27(+0.84%) |
Mar 24, 2008 | 32.38 | 32.55 | 32.10 | 32.25 | 2,528,165 | -0.11(-0.33%) |
Mar 21, 2008 | 32.15 | 32.44 | 32.05 | 32.36 | 5,933,692 | -0.00(-0.00%) |
Mar 20, 2008 | 32.15 | 32.44 | 32.05 | 32.36 | 5,933,692 | +0.25(+0.78%) |
Mar 19, 2008 | 32.28 | 32.53 | 32.03 | 32.11 | 4,624,889 | +0.05(+0.16%) |
Mar 18, 2008 | 31.72 | 32.06 | 31.31 | 32.06 | 4,349,246 | +0.87(+2.77%) |
Mar 17, 2008 | 30.73 | 31.42 | 30.66 | 31.19 | 4,060,098 | -0.08(-0.26%) |
Mar 14, 2008 | 31.70 | 32.04 | 31.12 | 31.28 | 3,930,995 | -0.26(-0.83%) |
Mar 13, 2008 | 31.64 | 31.88 | 31.33 | 31.54 | 4,596,511 | -0.47(-1.47%) |
Mar 12, 2008 | 31.96 | 32.19 | 31.79 | 32.01 | 3,419,153 | +0.13(+0.41%) |
Mar 11, 2008 | 31.65 | 31.88 | 31.34 | 31.88 | 4,112,303 | +0.68(+2.19%) |
Mar 10, 2008 | 31.06 | 31.41 | 30.94 | 31.19 | 4,545,608 | +0.19(+0.63%) |
Mar 07, 2008 | 30.94 | 31.34 | 30.89 | 31.00 | 3,609,688 | -0.24(-0.78%) |
Mar 06, 2008 | 31.60 | 31.64 | 31.20 | 31.24 | 2,415,105 | -0.45(-1.42%) |
Mar 05, 2008 | 31.89 | 31.89 | 31.21 | 31.70 | 3,833,673 | +0.09(+0.28%) |
Mar 04, 2008 | 31.55 | 31.70 | 31.41 | 31.61 | 4,327,386 | -0.18(-0.57%) |