Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.59 | 33.84 | 33.26 | 33.71 | 4,691,972 | +0.03(+0.10%) |
May 29, 2008 | 32.73 | 33.72 | 32.71 | 33.68 | 4,671,545 | +0.82(+2.49%) |
May 28, 2008 | 33.49 | 33.55 | 32.56 | 32.86 | 3,803,641 | -0.49(-1.48%) |
May 27, 2008 | 32.77 | 33.51 | 32.75 | 33.35 | 2,892,976 | +0.66(+2.01%) |
May 26, 2008 | 33.16 | 33.27 | 32.69 | 32.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.16 | 33.27 | 32.69 | 32.69 | 4,001,965 | -0.56(-1.69%) |
May 22, 2008 | 33.28 | 33.61 | 32.82 | 33.26 | 5,055,494 | -0.02(-0.06%) |
May 21, 2008 | 33.67 | 33.99 | 33.26 | 33.28 | 4,110,282 | -0.45(-1.34%) |
May 20, 2008 | 34.09 | 34.22 | 33.73 | 33.73 | 4,840,565 | -0.56(-1.64%) |
May 19, 2008 | 34.27 | 34.62 | 34.20 | 34.29 | 3,263,230 | -0.10(-0.30%) |
May 16, 2008 | 35.08 | 35.08 | 34.26 | 34.39 | 3,187,097 | -0.55(-1.59%) |
May 15, 2008 | 34.51 | 34.99 | 34.18 | 34.95 | 3,449,209 | +0.30(+0.88%) |
May 14, 2008 | 34.17 | 34.85 | 34.08 | 34.64 | 3,726,789 | +0.56(+1.65%) |
May 13, 2008 | 34.89 | 34.91 | 33.95 | 34.08 | 4,809,224 | -0.58(-1.68%) |
May 12, 2008 | 33.98 | 34.68 | 33.94 | 34.66 | 3,653,310 | +0.70(+2.07%) |
May 09, 2008 | 33.72 | 34.53 | 33.45 | 33.96 | 2,985,666 | -0.05(-0.14%) |
May 08, 2008 | 34.24 | 34.37 | 33.55 | 34.01 | 4,925,749 | -0.18(-0.51%) |
May 07, 2008 | 34.75 | 35.02 | 34.07 | 34.18 | 6,212,892 | -0.62(-1.77%) |
May 06, 2008 | 34.68 | 34.90 | 34.30 | 34.80 | 3,198,977 | -0.22(-0.64%) |
May 05, 2008 | 35.00 | 35.18 | 34.64 | 35.02 | 3,246,494 | -0.21(-0.60%) |
May 02, 2008 | 35.40 | 35.73 | 34.89 | 35.23 | 3,017,833 | -0.06(-0.17%) |
May 01, 2008 | 34.18 | 35.35 | 34.06 | 35.29 | 4,248,140 | +1.18(+3.47%) |
Apr 30, 2008 | 33.61 | 34.81 | 33.56 | 34.11 | 4,525,364 | +0.49(+1.47%) |
Apr 29, 2008 | 34.24 | 34.55 | 33.48 | 33.61 | 3,637,452 | -0.74(-2.15%) |
Apr 28, 2008 | 33.86 | 34.55 | 33.47 | 34.35 | 4,444,238 | +0.37(+1.10%) |
Apr 25, 2008 | 34.51 | 34.65 | 33.36 | 33.98 | 3,244,327 | -0.32(-0.93%) |
Apr 24, 2008 | 34.03 | 34.47 | 32.85 | 34.30 | 5,888,556 | +1.68(+5.16%) |
Apr 23, 2008 | 33.34 | 33.51 | 32.45 | 32.62 | 3,052,328 | -0.40(-1.22%) |
Apr 22, 2008 | 33.21 | 33.32 | 32.83 | 33.02 | 3,218,875 | -0.35(-1.03%) |
Apr 21, 2008 | 33.80 | 33.80 | 33.23 | 33.36 | 2,273,115 | -0.68(-2.01%) |
Apr 18, 2008 | 33.84 | 34.60 | 33.84 | 34.05 | 3,670,721 | +0.41(+1.21%) |
Apr 17, 2008 | 33.40 | 33.84 | 33.12 | 33.64 | 3,434,294 | +0.22(+0.67%) |
Apr 16, 2008 | 33.18 | 33.49 | 32.79 | 33.42 | 3,990,367 | +0.44(+1.33%) |
Apr 15, 2008 | 33.31 | 33.60 | 32.76 | 32.98 | 4,105,235 | -0.18(-0.55%) |
Apr 14, 2008 | 33.41 | 33.41 | 33.03 | 33.16 | 3,909,116 | -0.20(-0.61%) |
Apr 11, 2008 | 33.56 | 33.84 | 32.93 | 33.36 | 3,559,204 | +0.04(+0.12%) |
Apr 10, 2008 | 33.24 | 33.61 | 33.13 | 33.32 | 2,827,228 | +0.14(+0.43%) |
Apr 09, 2008 | 33.01 | 33.68 | 33.01 | 33.18 | 2,681,355 | +0.10(+0.31%) |
Apr 08, 2008 | 33.79 | 33.79 | 33.06 | 33.08 | 4,160,129 | -0.88(-2.59%) |
Apr 07, 2008 | 33.69 | 34.04 | 33.21 | 33.96 | 3,817,935 | +0.60(+1.78%) |
Apr 04, 2008 | 33.34 | 33.75 | 33.05 | 33.36 | 2,992,007 | -0.06(-0.18%) |
Apr 03, 2008 | 33.53 | 33.82 | 33.13 | 33.42 | 3,851,544 | -0.37(-1.10%) |
Apr 02, 2008 | 34.24 | 34.70 | 33.68 | 33.80 | 5,239,003 | -0.41(-1.21%) |
Apr 01, 2008 | 33.15 | 34.22 | 32.88 | 34.21 | 7,934,058 | +1.83(+5.64%) |
Mar 31, 2008 | 32.31 | 32.68 | 31.93 | 32.38 | 4,012,925 | +0.29(+0.91%) |
Mar 28, 2008 | 32.30 | 32.56 | 32.00 | 32.09 | 2,867,539 | -0.03(-0.08%) |
Mar 27, 2008 | 32.13 | 32.65 | 32.00 | 32.12 | 4,465,297 | -0.06(-0.19%) |
Mar 26, 2008 | 32.22 | 32.72 | 31.97 | 32.18 | 4,418,700 | -0.14(-0.44%) |
Mar 25, 2008 | 32.13 | 32.68 | 31.35 | 32.32 | 4,766,432 | +0.05(+0.15%) |
Mar 24, 2008 | 32.54 | 32.96 | 32.19 | 32.27 | 7,898,408 | -0.07(-0.21%) |
Mar 21, 2008 | 31.45 | 32.66 | 31.31 | 32.34 | 10,208,823 | +0.00(+0.00%) |
Mar 20, 2008 | 31.45 | 32.66 | 31.31 | 32.34 | 10,208,823 | +0.93(+2.97%) |
Mar 19, 2008 | 32.41 | 33.21 | 31.41 | 31.41 | 5,845,713 | -0.91(-2.81%) |
Mar 18, 2008 | 31.98 | 32.34 | 31.36 | 32.31 | 6,611,506 | +1.20(+3.87%) |
Mar 17, 2008 | 29.78 | 31.51 | 29.78 | 31.11 | 7,891,445 | +0.71(+2.34%) |
Mar 14, 2008 | 31.73 | 31.85 | 30.31 | 30.40 | 7,322,513 | -1.29(-4.08%) |
Mar 13, 2008 | 30.76 | 31.94 | 30.50 | 31.69 | 5,641,858 | +0.56(+1.80%) |
Mar 12, 2008 | 32.99 | 33.12 | 31.04 | 31.13 | 8,256,277 | -1.71(-5.21%) |
Mar 11, 2008 | 31.77 | 32.91 | 31.75 | 32.84 | 8,347,457 | +1.54(+4.91%) |
Mar 10, 2008 | 31.54 | 31.90 | 31.13 | 31.31 | 4,611,707 | -0.25(-0.79%) |
Mar 07, 2008 | 31.16 | 32.29 | 31.01 | 31.56 | 6,449,375 | +0.09(+0.28%) |
Mar 06, 2008 | 31.86 | 31.94 | 31.40 | 31.47 | 5,506,230 | -0.67(-2.08%) |
Mar 05, 2008 | 31.56 | 32.48 | 31.56 | 32.14 | 8,447,138 | +0.58(+1.84%) |
Mar 04, 2008 | 30.82 | 31.71 | 30.54 | 31.56 | 5,806,487 | +0.09(+0.28%) |