Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.69 | 31.71 | 31.28 | 31.29 | 386,331 | -0.17(-0.55%) |
May 29, 2008 | 30.89 | 31.85 | 30.89 | 31.46 | 1,145,896 | +0.51(+1.65%) |
May 28, 2008 | 31.39 | 31.39 | 30.47 | 30.95 | 2,444,680 | -0.13(-0.40%) |
May 27, 2008 | 30.63 | 31.11 | 30.56 | 31.08 | 1,112,017 | +0.36(+1.18%) |
May 26, 2008 | 31.07 | 31.15 | 30.46 | 30.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.07 | 31.15 | 30.46 | 30.71 | 1,915,652 | -0.51(-1.64%) |
May 22, 2008 | 31.22 | 31.56 | 30.98 | 31.22 | 2,792,849 | +0.09(+0.30%) |
May 21, 2008 | 32.33 | 32.36 | 31.04 | 31.13 | 2,766,312 | -1.12(-3.46%) |
May 20, 2008 | 32.52 | 32.58 | 31.98 | 32.25 | 972,718 | -0.53(-1.63%) |
May 19, 2008 | 33.14 | 33.64 | 32.64 | 32.78 | 1,136,416 | -0.31(-0.95%) |
May 16, 2008 | 33.49 | 33.56 | 32.93 | 33.10 | 688,462 | -0.35(-1.06%) |
May 15, 2008 | 32.77 | 33.49 | 32.77 | 33.45 | 740,889 | +0.53(+1.60%) |
May 14, 2008 | 33.04 | 33.19 | 32.80 | 32.92 | 1,430,120 | +0.18(+0.55%) |
May 13, 2008 | 33.29 | 33.29 | 32.61 | 32.74 | 446,761 | -0.33(-1.00%) |
May 12, 2008 | 32.40 | 33.15 | 32.40 | 33.07 | 986,399 | +0.77(+2.39%) |
May 09, 2008 | 31.97 | 32.92 | 31.97 | 32.30 | 1,101,189 | -0.12(-0.36%) |
May 08, 2008 | 32.79 | 32.84 | 32.03 | 32.42 | 2,833,252 | -0.29(-0.89%) |
May 07, 2008 | 33.84 | 33.99 | 32.70 | 32.71 | 1,514,893 | -0.87(-2.60%) |
May 06, 2008 | 33.36 | 33.67 | 32.77 | 33.58 | 1,248,658 | +0.02(+0.05%) |
May 05, 2008 | 33.84 | 34.10 | 33.47 | 33.57 | 1,182,036 | -0.32(-0.95%) |
May 02, 2008 | 34.46 | 34.46 | 33.67 | 33.89 | 1,283,628 | +0.20(+0.61%) |
May 01, 2008 | 32.38 | 33.80 | 32.34 | 33.69 | 714,977 | +1.32(+4.08%) |
Apr 30, 2008 | 32.77 | 33.11 | 32.25 | 32.37 | 721,459 | -0.31(-0.94%) |
Apr 29, 2008 | 32.86 | 32.86 | 32.31 | 32.67 | 813,340 | -0.14(-0.43%) |
Apr 28, 2008 | 32.85 | 33.15 | 32.66 | 32.81 | 509,948 | +0.03(+0.10%) |
Apr 25, 2008 | 32.70 | 32.89 | 32.18 | 32.78 | 1,088,542 | +0.39(+1.21%) |
Apr 24, 2008 | 31.31 | 32.62 | 31.26 | 32.39 | 1,383,214 | +1.16(+3.70%) |
Apr 23, 2008 | 31.11 | 31.67 | 30.96 | 31.23 | 833,144 | +0.09(+0.28%) |
Apr 22, 2008 | 31.43 | 31.45 | 30.88 | 31.15 | 1,005,927 | -0.54(-1.71%) |
Apr 21, 2008 | 31.93 | 31.93 | 31.50 | 31.69 | 761,617 | -0.32(-1.01%) |
Apr 18, 2008 | 32.29 | 32.62 | 31.89 | 32.01 | 2,252,840 | +0.82(+2.62%) |
Apr 17, 2008 | 30.46 | 31.36 | 30.33 | 31.19 | 1,934,021 | +0.54(+1.77%) |
Apr 16, 2008 | 30.10 | 30.71 | 30.07 | 30.65 | 1,443,790 | +0.86(+2.90%) |
Apr 15, 2008 | 29.76 | 29.85 | 29.18 | 29.79 | 1,810,369 | +0.37(+1.26%) |
Apr 14, 2008 | 29.84 | 29.94 | 29.30 | 29.42 | 1,194,568 | -0.58(-1.94%) |
Apr 11, 2008 | 30.23 | 30.71 | 29.86 | 30.00 | 1,953,460 | -0.62(-2.03%) |
Apr 10, 2008 | 30.66 | 31.19 | 30.40 | 30.62 | 1,660,193 | -0.09(-0.31%) |
Apr 09, 2008 | 31.85 | 31.92 | 30.71 | 30.71 | 2,500,110 | -1.05(-3.32%) |
Apr 08, 2008 | 31.89 | 32.22 | 31.52 | 31.77 | 1,253,923 | -0.44(-1.37%) |
Apr 07, 2008 | 32.18 | 32.68 | 31.91 | 32.21 | 1,229,450 | +0.56(+1.76%) |
Apr 04, 2008 | 32.21 | 32.28 | 31.56 | 31.65 | 1,565,130 | -0.43(-1.35%) |
Apr 03, 2008 | 31.60 | 32.53 | 31.19 | 32.08 | 2,594,025 | +0.35(+1.09%) |
Apr 02, 2008 | 31.85 | 32.48 | 31.46 | 31.74 | 1,936,968 | +0.07(+0.22%) |
Apr 01, 2008 | 30.45 | 31.74 | 30.01 | 31.67 | 6,204,919 | +2.37(+8.09%) |
Mar 31, 2008 | 29.15 | 29.82 | 28.62 | 29.30 | 1,821,687 | +0.26(+0.89%) |
Mar 28, 2008 | 29.82 | 30.10 | 28.96 | 29.04 | 5,899,481 | -0.80(-2.69%) |
Mar 27, 2008 | 31.06 | 31.20 | 29.66 | 29.84 | 5,908,505 | -1.13(-3.66%) |
Mar 26, 2008 | 31.28 | 31.41 | 30.78 | 30.97 | 3,610,322 | -0.70(-2.21%) |
Mar 25, 2008 | 31.57 | 32.11 | 31.13 | 31.67 | 2,673,012 | +0.22(+0.70%) |
Mar 24, 2008 | 31.40 | 32.35 | 31.06 | 31.45 | 7,129,387 | +0.45(+1.45%) |
Mar 21, 2008 | 29.05 | 31.05 | 28.74 | 31.00 | 3,781,970 | +0.00(+0.00%) |
Mar 20, 2008 | 29.05 | 31.05 | 28.74 | 31.00 | 3,781,970 | +2.12(+7.32%) |
Mar 19, 2008 | 30.45 | 30.66 | 28.76 | 28.89 | 5,231,455 | -1.12(-3.75%) |
Mar 18, 2008 | 28.39 | 30.12 | 28.36 | 30.01 | 7,573,899 | +3.09(+11.48%) |
Mar 17, 2008 | 27.90 | 28.36 | 25.32 | 26.92 | 8,679,851 | -2.78(-9.37%) |
Mar 14, 2008 | 32.21 | 32.21 | 29.42 | 29.71 | 8,483,754 | -2.05(-6.46%) |
Mar 13, 2008 | 30.41 | 32.03 | 30.00 | 31.76 | 3,833,576 | +0.42(+1.36%) |
Mar 12, 2008 | 32.20 | 32.55 | 31.27 | 31.34 | 2,160,252 | -0.64(-1.99%) |
Mar 11, 2008 | 31.24 | 31.97 | 30.08 | 31.97 | 12,111,728 | +2.41(+8.14%) |
Mar 10, 2008 | 30.93 | 31.13 | 29.56 | 29.57 | 7,059,686 | -1.47(-4.74%) |
Mar 07, 2008 | 30.71 | 31.83 | 30.42 | 31.04 | 3,719,939 | -0.17(-0.55%) |
Mar 06, 2008 | 32.20 | 32.20 | 31.11 | 31.21 | 1,875,693 | -1.31(-4.04%) |
Mar 05, 2008 | 32.66 | 33.17 | 32.16 | 32.52 | 1,265,438 | +0.04(+0.12%) |
Mar 04, 2008 | 32.31 | 32.61 | 31.76 | 32.48 | 3,112,239 | -0.22(-0.67%) |