Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.22 | 29.41 | 29.07 | 29.32 | 5,312,042 | +0.23(+0.80%) |
May 29, 2008 | 29.04 | 29.33 | 28.73 | 29.09 | 10,060,007 | +0.11(+0.39%) |
May 28, 2008 | 28.94 | 29.01 | 28.70 | 28.98 | 7,498,551 | +0.31(+1.08%) |
May 27, 2008 | 28.47 | 28.78 | 28.38 | 28.67 | 5,179,772 | +0.19(+0.66%) |
May 26, 2008 | 28.80 | 28.80 | 28.37 | 28.48 | 0 | -0.04(-0.13%) |
May 23, 2008 | 28.80 | 28.80 | 28.37 | 28.52 | 5,357,385 | -0.35(-1.23%) |
May 22, 2008 | 28.96 | 29.05 | 28.79 | 28.87 | 8,785,179 | -0.09(-0.31%) |
May 21, 2008 | 29.42 | 29.58 | 28.86 | 28.96 | 11,264,584 | -0.50(-1.69%) |
May 20, 2008 | 29.66 | 29.66 | 29.31 | 29.46 | 5,796,615 | -0.38(-1.26%) |
May 19, 2008 | 29.65 | 30.12 | 29.53 | 29.84 | 8,713,888 | +0.23(+0.79%) |
May 16, 2008 | 29.74 | 29.74 | 29.41 | 29.60 | 3,457,535 | -0.08(-0.25%) |
May 15, 2008 | 29.50 | 29.68 | 29.40 | 29.68 | 4,802,365 | +0.17(+0.59%) |
May 14, 2008 | 29.47 | 29.77 | 29.47 | 29.50 | 3,953,592 | +0.03(+0.10%) |
May 13, 2008 | 29.02 | 29.52 | 29.02 | 29.47 | 4,235,028 | +0.20(+0.67%) |
May 12, 2008 | 28.97 | 29.28 | 28.75 | 29.28 | 4,710,858 | +0.45(+1.57%) |
May 09, 2008 | 28.76 | 28.91 | 28.72 | 28.83 | 3,879,622 | -0.17(-0.60%) |
May 08, 2008 | 28.96 | 29.17 | 28.86 | 29.00 | 9,193,304 | +0.13(+0.45%) |
May 07, 2008 | 29.41 | 29.44 | 28.84 | 28.87 | 7,615,767 | -0.48(-1.65%) |
May 06, 2008 | 29.07 | 29.45 | 28.95 | 29.35 | 4,509,454 | +0.20(+0.67%) |
May 05, 2008 | 29.35 | 29.38 | 29.04 | 29.16 | 4,303,155 | -0.16(-0.54%) |
May 02, 2008 | 29.44 | 29.57 | 29.10 | 29.32 | 11,858,298 | +0.11(+0.39%) |
May 01, 2008 | 28.84 | 29.30 | 28.74 | 29.20 | 14,515,463 | +0.38(+1.33%) |
Apr 30, 2008 | 28.93 | 29.22 | 28.73 | 28.82 | 9,944,215 | +0.01(+0.03%) |
Apr 29, 2008 | 28.97 | 29.01 | 28.75 | 28.81 | 7,160,136 | -0.15(-0.52%) |
Apr 28, 2008 | 29.01 | 29.07 | 28.83 | 28.96 | 14,598,550 | +0.05(+0.16%) |
Apr 25, 2008 | 28.88 | 29.00 | 28.52 | 28.92 | 3,564,779 | +0.40(+1.40%) |
Apr 24, 2008 | 28.52 | 28.86 | 28.22 | 28.52 | 5,447,583 | +0.14(+0.48%) |
Apr 23, 2008 | 28.46 | 28.64 | 28.25 | 28.38 | 4,395,096 | -0.01(-0.03%) |
Apr 22, 2008 | 28.60 | 28.61 | 28.22 | 28.39 | 4,460,889 | -0.33(-1.15%) |
Apr 21, 2008 | 28.67 | 28.77 | 28.55 | 28.72 | 10,584,100 | -0.16(-0.55%) |
Apr 18, 2008 | 28.58 | 28.92 | 28.52 | 28.88 | 10,089,433 | +0.84(+3.01%) |
Apr 17, 2008 | 28.18 | 28.23 | 27.95 | 28.03 | 6,868,967 | -0.29(-1.04%) |
Apr 16, 2008 | 27.78 | 28.33 | 27.78 | 28.33 | 10,526,725 | +0.73(+2.65%) |
Apr 15, 2008 | 27.64 | 27.66 | 27.30 | 27.60 | 6,300,594 | +0.13(+0.47%) |
Apr 14, 2008 | 27.57 | 27.60 | 27.42 | 27.47 | 4,804,313 | +0.01(+0.03%) |
Apr 11, 2008 | 27.78 | 27.88 | 27.38 | 27.46 | 9,214,990 | -1.12(-3.90%) |
Apr 10, 2008 | 28.44 | 28.66 | 28.22 | 28.58 | 3,682,335 | +0.12(+0.42%) |
Apr 09, 2008 | 28.52 | 28.73 | 28.25 | 28.46 | 7,697,079 | -0.28(-0.97%) |
Apr 08, 2008 | 28.62 | 28.74 | 28.50 | 28.73 | 5,555,547 | -0.04(-0.13%) |
Apr 07, 2008 | 29.14 | 29.19 | 28.74 | 28.77 | 9,151,445 | -0.17(-0.60%) |
Apr 04, 2008 | 28.83 | 29.12 | 28.65 | 28.95 | 6,694,440 | +0.12(+0.42%) |
Apr 03, 2008 | 28.59 | 28.86 | 28.59 | 28.83 | 5,806,420 | -0.13(-0.44%) |
Apr 02, 2008 | 28.81 | 29.04 | 28.70 | 28.95 | 7,689,990 | +0.13(+0.44%) |
Apr 01, 2008 | 28.40 | 28.93 | 28.22 | 28.83 | 18,976,690 | +0.94(+3.38%) |
Mar 31, 2008 | 27.88 | 28.09 | 27.71 | 27.88 | 5,571,681 | +0.12(+0.43%) |
Mar 28, 2008 | 28.09 | 28.12 | 27.74 | 27.76 | 4,320,021 | -0.11(-0.38%) |
Mar 27, 2008 | 28.35 | 28.35 | 27.82 | 27.87 | 10,594,935 | -0.31(-1.10%) |
Mar 26, 2008 | 28.16 | 28.25 | 28.00 | 28.18 | 4,827,689 | -0.23(-0.80%) |
Mar 25, 2008 | 28.18 | 28.46 | 27.95 | 28.40 | 8,407,147 | +0.32(+1.13%) |
Mar 24, 2008 | 27.91 | 28.22 | 27.74 | 28.09 | 8,977,057 | +0.48(+1.75%) |
Mar 21, 2008 | 27.36 | 27.77 | 27.14 | 27.60 | 5,243,585 | +0.00(+0.00%) |
Mar 20, 2008 | 27.36 | 27.77 | 27.14 | 27.60 | 5,243,585 | +0.17(+0.60%) |
Mar 19, 2008 | 28.01 | 28.31 | 27.37 | 27.44 | 7,429,878 | -1.04(-3.65%) |
Mar 18, 2008 | 27.54 | 28.48 | 27.41 | 28.48 | 12,720,703 | +1.42(+5.26%) |
Mar 17, 2008 | 26.47 | 27.31 | 26.47 | 27.05 | 12,262,419 | -0.14(-0.50%) |
Mar 14, 2008 | 27.88 | 27.89 | 26.75 | 27.19 | 19,775,322 | -0.44(-1.58%) |
Mar 13, 2008 | 26.69 | 27.63 | 26.69 | 27.63 | 9,865,554 | +0.38(+1.38%) |
Mar 12, 2008 | 27.22 | 27.64 | 27.22 | 27.25 | 9,998,054 | -0.05(-0.19%) |
Mar 11, 2008 | 26.84 | 27.30 | 26.59 | 27.30 | 12,705,663 | +0.90(+3.40%) |
Mar 10, 2008 | 26.81 | 26.91 | 26.29 | 26.41 | 7,468,004 | -0.43(-1.60%) |
Mar 07, 2008 | 27.14 | 27.34 | 26.67 | 26.84 | 9,305,695 | -0.39(-1.44%) |
Mar 06, 2008 | 27.79 | 27.79 | 27.23 | 27.23 | 6,982,903 | -0.53(-1.90%) |
Mar 05, 2008 | 27.42 | 27.91 | 27.42 | 27.76 | 6,290,818 | +0.36(+1.32%) |
Mar 04, 2008 | 27.31 | 27.55 | 27.11 | 27.39 | 6,440,250 | -0.32(-1.17%) |