Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.25 | 34.29 | 33.59 | 33.62 | 29,163,158 | -0.47(-1.38%) |
May 29, 2008 | 33.50 | 34.15 | 33.43 | 34.09 | 30,941,772 | +0.62(+1.86%) |
May 28, 2008 | 33.88 | 33.90 | 33.25 | 33.47 | 23,814,938 | -0.37(-1.08%) |
May 27, 2008 | 33.27 | 33.91 | 32.83 | 33.84 | 33,093,668 | +0.75(+2.28%) |
May 26, 2008 | 31.71 | 33.32 | 31.69 | 33.08 | 40,742,204 | +0.00(+0.00%) |
May 23, 2008 | 31.71 | 33.32 | 31.69 | 33.08 | 40,742,204 | +1.31(+4.12%) |
May 22, 2008 | 32.13 | 32.17 | 31.69 | 31.77 | 23,800,314 | -0.21(-0.67%) |
May 21, 2008 | 32.05 | 32.80 | 31.86 | 31.99 | 30,362,312 | +0.08(+0.26%) |
May 20, 2008 | 32.51 | 32.56 | 31.63 | 31.90 | 29,311,372 | -0.89(-2.72%) |
May 19, 2008 | 32.29 | 33.50 | 32.24 | 32.80 | 41,883,684 | +0.31(+0.96%) |
May 16, 2008 | 31.38 | 32.52 | 31.14 | 32.49 | 45,257,948 | +1.32(+4.22%) |
May 15, 2008 | 30.51 | 31.20 | 30.48 | 31.17 | 22,713,004 | +0.60(+1.97%) |
May 14, 2008 | 31.02 | 31.17 | 30.50 | 30.57 | 22,980,962 | -0.30(-0.99%) |
May 13, 2008 | 30.91 | 31.02 | 30.40 | 30.87 | 18,850,032 | -0.04(-0.13%) |
May 12, 2008 | 30.28 | 30.93 | 30.11 | 30.91 | 19,003,056 | +0.63(+2.08%) |
May 09, 2008 | 30.06 | 30.66 | 30.06 | 30.28 | 12,117,686 | -0.26(-0.86%) |
May 08, 2008 | 30.38 | 30.90 | 30.17 | 30.55 | 17,849,914 | +0.39(+1.29%) |
May 07, 2008 | 30.83 | 30.95 | 30.11 | 30.16 | 20,256,640 | -0.70(-2.27%) |
May 06, 2008 | 30.32 | 30.97 | 30.05 | 30.86 | 19,554,368 | +0.43(+1.41%) |
May 05, 2008 | 30.53 | 30.73 | 30.21 | 30.43 | 14,323,812 | -0.28(-0.90%) |
May 02, 2008 | 30.94 | 31.10 | 30.48 | 30.71 | 22,571,260 | -0.02(-0.07%) |
May 01, 2008 | 29.92 | 30.73 | 29.67 | 30.73 | 21,527,074 | +0.81(+2.71%) |
Apr 30, 2008 | 30.23 | 30.48 | 29.85 | 29.92 | 22,995,916 | -0.39(-1.30%) |
Apr 29, 2008 | 29.94 | 30.41 | 29.91 | 30.31 | 16,324,721 | +0.33(+1.09%) |
Apr 28, 2008 | 29.91 | 30.48 | 29.86 | 29.99 | 20,640,738 | +0.03(+0.12%) |
Apr 25, 2008 | 29.83 | 30.12 | 29.41 | 29.95 | 20,618,222 | +0.06(+0.19%) |
Apr 24, 2008 | 29.00 | 30.42 | 28.98 | 29.90 | 29,519,250 | +0.88(+3.03%) |
Apr 23, 2008 | 29.14 | 29.31 | 28.89 | 29.02 | 26,143,822 | +0.24(+0.82%) |
Apr 22, 2008 | 29.40 | 29.40 | 28.57 | 28.78 | 23,186,616 | -0.74(-2.51%) |
Apr 21, 2008 | 29.29 | 29.58 | 29.20 | 29.52 | 23,856,396 | +0.05(+0.16%) |
Apr 18, 2008 | 29.50 | 29.78 | 29.23 | 29.47 | 42,573,096 | +0.33(+1.14%) |
Apr 17, 2008 | 29.03 | 29.24 | 28.70 | 29.14 | 20,178,580 | -0.13(-0.45%) |
Apr 16, 2008 | 28.81 | 29.40 | 28.79 | 29.27 | 22,940,570 | +0.74(+2.60%) |
Apr 15, 2008 | 28.70 | 29.09 | 28.16 | 28.53 | 15,641,414 | -0.12(-0.41%) |
Apr 14, 2008 | 28.56 | 28.98 | 28.40 | 28.65 | 11,909,131 | -0.03(-0.10%) |
Apr 11, 2008 | 28.75 | 29.35 | 28.67 | 28.68 | 21,673,252 | -0.82(-2.77%) |
Apr 10, 2008 | 28.82 | 29.62 | 28.75 | 29.49 | 24,158,276 | +0.74(+2.58%) |
Apr 09, 2008 | 29.15 | 29.22 | 28.52 | 28.75 | 17,653,526 | -0.39(-1.35%) |
Apr 08, 2008 | 28.61 | 29.28 | 28.59 | 29.15 | 20,793,880 | +0.28(+0.98%) |
Apr 07, 2008 | 29.17 | 29.33 | 28.75 | 28.86 | 17,536,168 | -0.26(-0.90%) |
Apr 04, 2008 | 29.15 | 29.55 | 28.90 | 29.13 | 22,650,140 | +0.11(+0.38%) |
Apr 03, 2008 | 28.89 | 29.33 | 28.88 | 29.02 | 22,180,474 | -0.04(-0.14%) |
Apr 02, 2008 | 29.35 | 29.41 | 28.70 | 29.06 | 29,207,660 | -0.19(-0.64%) |
Apr 01, 2008 | 28.57 | 29.34 | 28.29 | 29.24 | 39,816,528 | +0.85(+2.98%) |
Mar 31, 2008 | 27.90 | 28.53 | 27.53 | 28.40 | 26,030,890 | +0.60(+2.14%) |
Mar 28, 2008 | 27.77 | 28.63 | 27.62 | 27.80 | 22,157,110 | +0.29(+1.06%) |
Mar 27, 2008 | 27.91 | 28.03 | 27.49 | 27.51 | 18,453,906 | -0.53(-1.90%) |
Mar 26, 2008 | 27.90 | 28.14 | 27.66 | 28.05 | 20,913,274 | -0.21(-0.76%) |
Mar 25, 2008 | 28.09 | 28.40 | 27.57 | 28.26 | 31,918,772 | +0.63(+2.28%) |
Mar 24, 2008 | 26.56 | 27.75 | 26.56 | 27.63 | 28,630,674 | +1.12(+4.23%) |
Mar 21, 2008 | 26.40 | 26.52 | 25.57 | 26.51 | 54,087,024 | +0.00(+0.00%) |
Mar 20, 2008 | 26.40 | 26.52 | 25.57 | 26.51 | 54,087,024 | +0.29(+1.11%) |
Mar 19, 2008 | 27.37 | 27.51 | 26.22 | 26.22 | 40,409,100 | -1.58(-5.68%) |
Mar 18, 2008 | 27.19 | 27.84 | 26.92 | 27.80 | 25,768,614 | +1.13(+4.23%) |
Mar 17, 2008 | 26.74 | 27.42 | 26.64 | 26.67 | 29,701,784 | -0.51(-1.86%) |
Mar 14, 2008 | 27.96 | 28.06 | 26.83 | 27.17 | 39,404,432 | -0.71(-2.53%) |
Mar 13, 2008 | 27.36 | 28.07 | 27.00 | 27.88 | 25,738,662 | +0.35(+1.26%) |
Mar 12, 2008 | 28.07 | 28.23 | 27.40 | 27.53 | 33,519,454 | +0.23(+0.83%) |
Mar 11, 2008 | 27.39 | 27.65 | 26.22 | 27.31 | 42,102,804 | +0.18(+0.65%) |
Mar 10, 2008 | 27.77 | 27.88 | 27.03 | 27.13 | 23,884,770 | -0.74(-2.66%) |
Mar 07, 2008 | 27.85 | 28.18 | 27.36 | 27.87 | 25,139,228 | -0.13(-0.47%) |
Mar 06, 2008 | 28.61 | 28.75 | 27.91 | 28.00 | 19,718,686 | -0.74(-2.58%) |
Mar 05, 2008 | 28.59 | 29.17 | 28.38 | 28.75 | 21,787,428 | +0.20(+0.70%) |
Mar 04, 2008 | 28.32 | 28.62 | 27.94 | 28.54 | 29,403,274 | +0.06(+0.22%) |