Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.90 | 31.52 | 30.85 | 31.42 | 11,917,784 | +0.44(+1.40%) |
May 29, 2008 | 30.60 | 31.32 | 30.55 | 30.99 | 12,372,900 | +0.43(+1.40%) |
May 28, 2008 | 30.34 | 30.60 | 30.31 | 30.56 | 10,510,660 | -0.16(-0.51%) |
May 27, 2008 | 30.19 | 30.87 | 30.16 | 30.72 | 13,184,900 | +0.47(+1.56%) |
May 26, 2008 | 30.34 | 30.75 | 30.21 | 30.25 | 9,088,370 | +0.00(+0.00%) |
May 23, 2008 | 30.34 | 30.75 | 30.21 | 30.25 | 9,088,230 | -0.28(-0.91%) |
May 22, 2008 | 30.11 | 30.72 | 30.05 | 30.52 | 10,962,174 | +0.48(+1.59%) |
May 21, 2008 | 30.50 | 30.62 | 29.97 | 30.05 | 10,910,151 | -0.25(-0.82%) |
May 20, 2008 | 30.26 | 30.63 | 30.26 | 30.30 | 8,973,993 | +0.08(+0.26%) |
May 19, 2008 | 29.99 | 30.42 | 29.80 | 30.22 | 9,047,771 | +0.22(+0.74%) |
May 16, 2008 | 30.10 | 30.10 | 29.71 | 30.00 | 10,489,618 | -0.01(-0.05%) |
May 15, 2008 | 30.05 | 30.16 | 29.77 | 30.01 | 10,196,036 | -0.11(-0.36%) |
May 14, 2008 | 30.29 | 30.56 | 30.02 | 30.12 | 11,248,518 | -0.21(-0.71%) |
May 13, 2008 | 30.60 | 30.68 | 30.15 | 30.33 | 8,276,691 | -0.32(-1.05%) |
May 12, 2008 | 29.87 | 30.72 | 29.87 | 30.65 | 8,490,615 | +0.64(+2.14%) |
May 09, 2008 | 29.74 | 30.20 | 29.68 | 30.01 | 5,669,869 | +0.02(+0.07%) |
May 08, 2008 | 30.03 | 30.37 | 29.90 | 29.99 | 8,832,180 | -0.13(-0.43%) |
May 07, 2008 | 30.67 | 30.67 | 29.90 | 30.12 | 10,631,186 | -0.57(-1.86%) |
May 06, 2008 | 30.40 | 30.79 | 30.20 | 30.69 | 7,136,033 | +0.15(+0.49%) |
May 05, 2008 | 30.64 | 30.76 | 30.17 | 30.54 | 6,216,240 | -0.10(-0.33%) |
May 02, 2008 | 30.98 | 31.01 | 30.30 | 30.64 | 10,142,154 | -0.21(-0.69%) |
May 01, 2008 | 30.11 | 30.86 | 29.81 | 30.85 | 8,971,310 | +0.97(+3.25%) |
Apr 30, 2008 | 30.00 | 30.31 | 29.82 | 29.88 | 9,062,730 | -0.19(-0.62%) |
Apr 29, 2008 | 29.93 | 30.21 | 29.73 | 30.07 | 7,207,675 | +0.20(+0.67%) |
Apr 28, 2008 | 30.15 | 30.43 | 29.85 | 29.87 | 9,818,720 | -0.29(-0.95%) |
Apr 25, 2008 | 30.24 | 30.28 | 29.65 | 30.15 | 16,191,998 | -0.11(-0.35%) |
Apr 24, 2008 | 30.55 | 30.67 | 29.95 | 30.26 | 11,081,115 | -0.21(-0.68%) |
Apr 23, 2008 | 29.93 | 30.58 | 29.92 | 30.47 | 6,572,258 | +0.42(+1.40%) |
Apr 22, 2008 | 30.18 | 30.48 | 29.65 | 30.05 | 7,879,060 | -0.36(-1.20%) |
Apr 21, 2008 | 30.49 | 30.80 | 30.22 | 30.41 | 8,198,033 | -0.33(-1.07%) |
Apr 18, 2008 | 30.93 | 30.97 | 30.50 | 30.74 | 11,072,349 | +0.31(+1.03%) |
Apr 17, 2008 | 31.20 | 31.21 | 30.32 | 30.42 | 10,561,046 | -0.56(-1.80%) |
Apr 16, 2008 | 30.91 | 31.00 | 30.72 | 30.98 | 11,309,328 | +0.04(+0.12%) |
Apr 15, 2008 | 30.82 | 31.02 | 30.46 | 30.95 | 9,555,961 | +0.29(+0.95%) |
Apr 14, 2008 | 30.67 | 30.95 | 30.55 | 30.65 | 8,304,029 | -0.04(-0.14%) |
Apr 11, 2008 | 30.64 | 31.33 | 30.58 | 30.70 | 10,501,944 | -0.69(-2.21%) |
Apr 10, 2008 | 31.02 | 31.93 | 30.87 | 31.39 | 20,033,536 | +1.71(+5.75%) |
Apr 09, 2008 | 29.75 | 29.90 | 29.45 | 29.68 | 10,357,022 | +0.07(+0.24%) |
Apr 08, 2008 | 29.44 | 29.93 | 29.43 | 29.61 | 11,174,810 | +0.00(+0.00%) |
Apr 07, 2008 | 29.97 | 29.97 | 29.40 | 29.61 | 13,678,504 | -0.03(-0.10%) |
Apr 04, 2008 | 29.92 | 30.23 | 29.62 | 29.64 | 9,815,019 | -0.03(-0.10%) |
Apr 03, 2008 | 29.53 | 29.91 | 29.49 | 29.67 | 13,259,205 | -0.63(-2.07%) |
Apr 02, 2008 | 30.04 | 30.32 | 29.80 | 30.30 | 9,098,546 | +0.21(+0.69%) |
Apr 01, 2008 | 30.05 | 30.14 | 29.46 | 30.09 | 11,932,163 | +0.27(+0.91%) |
Mar 31, 2008 | 29.66 | 29.89 | 29.50 | 29.82 | 13,870,549 | +0.24(+0.80%) |
Mar 28, 2008 | 29.81 | 29.88 | 29.53 | 29.58 | 11,878,654 | -0.03(-0.10%) |
Mar 27, 2008 | 30.04 | 30.04 | 29.55 | 29.61 | 11,523,540 | -0.36(-1.21%) |
Mar 26, 2008 | 28.98 | 30.04 | 28.96 | 29.97 | 19,062,824 | +0.83(+2.84%) |
Mar 25, 2008 | 29.43 | 29.61 | 28.97 | 29.15 | 14,030,687 | -0.10(-0.34%) |
Mar 24, 2008 | 28.57 | 29.40 | 28.48 | 29.25 | 15,301,832 | +0.62(+2.17%) |
Mar 21, 2008 | 28.66 | 28.70 | 27.95 | 28.63 | 25,003,160 | +0.00(+0.00%) |
Mar 20, 2008 | 28.66 | 28.70 | 27.95 | 28.63 | 25,003,020 | +0.10(+0.35%) |
Mar 19, 2008 | 29.20 | 29.81 | 28.43 | 28.53 | 24,436,156 | -0.88(-3.01%) |
Mar 18, 2008 | 30.65 | 30.70 | 28.80 | 29.41 | 29,840,370 | -1.33(-4.34%) |
Mar 17, 2008 | 31.69 | 31.89 | 30.70 | 30.75 | 26,581,712 | -0.98(-3.10%) |
Mar 14, 2008 | 33.19 | 33.51 | 31.53 | 31.73 | 28,340,932 | -1.94(-5.77%) |
Mar 13, 2008 | 32.01 | 34.65 | 31.28 | 33.67 | 43,897,516 | +1.56(+4.87%) |
Mar 12, 2008 | 31.67 | 32.75 | 31.67 | 32.11 | 18,039,066 | +0.26(+0.83%) |
Mar 11, 2008 | 30.87 | 31.92 | 30.79 | 31.84 | 22,833,392 | -0.04(-0.13%) |
Mar 10, 2008 | 31.71 | 32.14 | 31.05 | 31.89 | 19,486,482 | +0.36(+1.13%) |
Mar 07, 2008 | 31.49 | 31.93 | 31.05 | 31.53 | 15,042,861 | -0.04(-0.14%) |
Mar 06, 2008 | 32.12 | 32.42 | 31.52 | 31.57 | 12,568,963 | -0.72(-2.23%) |
Mar 05, 2008 | 32.58 | 33.05 | 32.00 | 32.29 | 12,102,684 | -0.28(-0.85%) |
Mar 04, 2008 | 32.14 | 32.75 | 32.12 | 32.57 | 9,333,877 | +0.09(+0.29%) |