Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.60 | 33.85 | 33.27 | 33.72 | 4,690,974 | +0.03(+0.10%) |
May 29, 2008 | 32.73 | 33.72 | 32.71 | 33.68 | 4,670,551 | +0.82(+2.49%) |
May 28, 2008 | 33.49 | 33.55 | 32.57 | 32.86 | 3,802,832 | -0.49(-1.48%) |
May 27, 2008 | 32.78 | 33.51 | 32.75 | 33.36 | 2,892,361 | +0.66(+2.01%) |
May 26, 2008 | 33.17 | 33.28 | 32.69 | 32.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.17 | 33.28 | 32.69 | 32.70 | 4,001,114 | -0.56(-1.69%) |
May 22, 2008 | 33.28 | 33.61 | 32.82 | 33.26 | 5,054,419 | -0.02(-0.06%) |
May 21, 2008 | 33.68 | 33.99 | 33.26 | 33.28 | 4,109,407 | -0.45(-1.34%) |
May 20, 2008 | 34.10 | 34.23 | 33.74 | 33.74 | 4,839,536 | -0.56(-1.64%) |
May 19, 2008 | 34.28 | 34.62 | 34.21 | 34.30 | 3,262,536 | -0.10(-0.30%) |
May 16, 2008 | 35.08 | 35.08 | 34.26 | 34.40 | 3,186,419 | -0.55(-1.59%) |
May 15, 2008 | 34.51 | 35.00 | 34.19 | 34.95 | 3,448,476 | +0.30(+0.88%) |
May 14, 2008 | 34.18 | 34.85 | 34.09 | 34.65 | 3,725,996 | +0.56(+1.65%) |
May 13, 2008 | 34.89 | 34.91 | 33.95 | 34.09 | 4,808,202 | -0.58(-1.68%) |
May 12, 2008 | 33.99 | 34.68 | 33.95 | 34.67 | 3,652,533 | +0.70(+2.07%) |
May 09, 2008 | 33.73 | 34.54 | 33.45 | 33.97 | 2,985,032 | -0.05(-0.14%) |
May 08, 2008 | 34.25 | 34.37 | 33.56 | 34.01 | 4,924,701 | -0.18(-0.51%) |
May 07, 2008 | 34.76 | 35.02 | 34.08 | 34.19 | 6,211,571 | -0.62(-1.77%) |
May 06, 2008 | 34.69 | 34.91 | 34.31 | 34.81 | 3,198,297 | -0.22(-0.64%) |
May 05, 2008 | 35.01 | 35.19 | 34.65 | 35.03 | 3,245,803 | -0.21(-0.60%) |
May 02, 2008 | 35.41 | 35.74 | 34.89 | 35.24 | 3,017,192 | -0.06(-0.17%) |
May 01, 2008 | 34.19 | 35.35 | 34.07 | 35.30 | 4,247,237 | +1.18(+3.47%) |
Apr 30, 2008 | 33.62 | 34.81 | 33.57 | 34.12 | 4,524,401 | +0.49(+1.47%) |
Apr 29, 2008 | 34.25 | 34.56 | 33.49 | 33.62 | 3,636,678 | -0.74(-2.15%) |
Apr 28, 2008 | 33.87 | 34.56 | 33.47 | 34.36 | 4,443,293 | +0.37(+1.10%) |
Apr 25, 2008 | 34.52 | 34.66 | 33.37 | 33.99 | 3,243,638 | -0.32(-0.93%) |
Apr 24, 2008 | 34.03 | 34.48 | 32.86 | 34.30 | 5,887,303 | +1.68(+5.16%) |
Apr 23, 2008 | 33.34 | 33.51 | 32.46 | 32.62 | 3,051,679 | -0.40(-1.22%) |
Apr 22, 2008 | 33.22 | 33.32 | 32.84 | 33.03 | 3,218,190 | -0.35(-1.03%) |
Apr 21, 2008 | 33.80 | 33.81 | 33.24 | 33.37 | 2,272,631 | -0.68(-2.01%) |
Apr 18, 2008 | 33.84 | 34.61 | 33.84 | 34.05 | 3,669,940 | +0.41(+1.21%) |
Apr 17, 2008 | 33.40 | 33.84 | 33.13 | 33.65 | 3,433,564 | +0.22(+0.67%) |
Apr 16, 2008 | 33.19 | 33.50 | 32.80 | 33.43 | 3,989,519 | +0.44(+1.33%) |
Apr 15, 2008 | 33.32 | 33.61 | 32.77 | 32.99 | 4,104,362 | -0.18(-0.55%) |
Apr 14, 2008 | 33.42 | 33.42 | 33.03 | 33.17 | 3,908,285 | -0.20(-0.61%) |
Apr 11, 2008 | 33.57 | 33.84 | 32.94 | 33.37 | 3,558,447 | +0.04(+0.12%) |
Apr 10, 2008 | 33.25 | 33.61 | 33.13 | 33.33 | 2,826,627 | +0.14(+0.43%) |
Apr 09, 2008 | 33.01 | 33.69 | 33.01 | 33.19 | 2,680,785 | +0.10(+0.31%) |
Apr 08, 2008 | 33.80 | 33.80 | 33.07 | 33.09 | 4,159,244 | -0.88(-2.59%) |
Apr 07, 2008 | 33.70 | 34.05 | 33.22 | 33.97 | 3,817,123 | +0.60(+1.79%) |
Apr 04, 2008 | 33.35 | 33.76 | 33.06 | 33.37 | 2,991,371 | -0.06(-0.18%) |
Apr 03, 2008 | 33.53 | 33.83 | 33.14 | 33.43 | 3,850,725 | -0.37(-1.10%) |
Apr 02, 2008 | 34.25 | 34.70 | 33.69 | 33.80 | 5,237,889 | -0.41(-1.21%) |
Apr 01, 2008 | 33.16 | 34.23 | 32.89 | 34.22 | 7,932,371 | +1.83(+5.64%) |
Mar 31, 2008 | 32.32 | 32.69 | 31.94 | 32.39 | 4,012,072 | +0.29(+0.91%) |
Mar 28, 2008 | 32.31 | 32.57 | 32.01 | 32.10 | 2,866,929 | -0.03(-0.08%) |
Mar 27, 2008 | 32.13 | 32.66 | 32.01 | 32.13 | 4,464,348 | -0.06(-0.19%) |
Mar 26, 2008 | 32.23 | 32.73 | 31.98 | 32.19 | 4,417,760 | -0.14(-0.44%) |
Mar 25, 2008 | 32.13 | 32.69 | 31.35 | 32.33 | 4,765,418 | +0.05(+0.15%) |
Mar 24, 2008 | 32.55 | 32.96 | 32.19 | 32.28 | 7,896,728 | -0.07(-0.21%) |
Mar 21, 2008 | 31.46 | 32.67 | 31.31 | 32.35 | 10,206,652 | +0.00(+0.00%) |
Mar 20, 2008 | 31.46 | 32.67 | 31.31 | 32.35 | 10,206,652 | +0.93(+2.97%) |
Mar 19, 2008 | 32.42 | 33.22 | 31.41 | 31.41 | 5,844,469 | -0.91(-2.81%) |
Mar 18, 2008 | 31.99 | 32.34 | 31.37 | 32.32 | 6,610,100 | +1.20(+3.87%) |
Mar 17, 2008 | 29.78 | 31.52 | 29.78 | 31.12 | 7,889,767 | +0.71(+2.34%) |
Mar 14, 2008 | 31.73 | 31.85 | 30.32 | 30.41 | 7,320,956 | -1.29(-4.08%) |
Mar 13, 2008 | 30.76 | 31.94 | 30.51 | 31.70 | 5,640,658 | +0.56(+1.80%) |
Mar 12, 2008 | 33.00 | 33.13 | 31.05 | 31.14 | 8,254,521 | -1.71(-5.21%) |
Mar 11, 2008 | 31.78 | 32.92 | 31.75 | 32.85 | 8,345,682 | +1.54(+4.91%) |
Mar 10, 2008 | 31.54 | 31.90 | 31.14 | 31.31 | 4,610,726 | -0.25(-0.79%) |
Mar 07, 2008 | 31.16 | 32.30 | 31.02 | 31.56 | 6,448,004 | +0.09(+0.28%) |
Mar 06, 2008 | 31.87 | 31.95 | 31.41 | 31.48 | 5,505,059 | -0.67(-2.08%) |
Mar 05, 2008 | 31.56 | 32.48 | 31.56 | 32.15 | 8,445,341 | +0.58(+1.84%) |
Mar 04, 2008 | 30.83 | 31.72 | 30.54 | 31.56 | 5,805,252 | +0.09(+0.28%) |