Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.94 | 36.98 | 35.94 | 36.85 | 7,771,461 | +1.11(+3.09%) |
May 29, 2008 | 35.45 | 36.91 | 35.41 | 35.75 | 3,570,516 | +0.30(+0.85%) |
May 28, 2008 | 34.50 | 35.45 | 33.68 | 35.45 | 2,549,776 | +0.45(+1.29%) |
May 27, 2008 | 35.32 | 35.57 | 34.18 | 35.00 | 2,514,402 | -0.32(-0.90%) |
May 26, 2008 | 35.96 | 36.30 | 34.59 | 35.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.96 | 36.30 | 34.59 | 35.31 | 1,951,870 | -0.51(-1.43%) |
May 22, 2008 | 36.01 | 36.76 | 35.24 | 35.82 | 2,298,521 | -0.18(-0.51%) |
May 21, 2008 | 36.61 | 37.78 | 36.01 | 36.01 | 2,690,264 | -0.61(-1.67%) |
May 20, 2008 | 36.60 | 36.92 | 36.23 | 36.62 | 1,737,997 | +0.27(+0.74%) |
May 19, 2008 | 36.20 | 36.93 | 35.86 | 36.35 | 2,232,610 | +0.31(+0.86%) |
May 16, 2008 | 35.64 | 36.41 | 35.61 | 36.04 | 2,156,092 | +0.66(+1.88%) |
May 15, 2008 | 34.74 | 35.59 | 34.52 | 35.37 | 2,121,787 | +0.85(+2.47%) |
May 14, 2008 | 34.30 | 35.65 | 34.27 | 34.52 | 2,501,629 | +0.11(+0.31%) |
May 13, 2008 | 33.45 | 34.45 | 33.12 | 34.41 | 2,057,625 | +0.91(+2.70%) |
May 12, 2008 | 34.11 | 34.11 | 33.19 | 33.51 | 1,788,835 | -0.60(-1.76%) |
May 09, 2008 | 33.82 | 34.17 | 33.20 | 34.11 | 1,564,958 | +0.41(+1.20%) |
May 08, 2008 | 32.89 | 33.70 | 32.55 | 33.70 | 1,863,641 | +0.88(+2.67%) |
May 07, 2008 | 33.45 | 33.50 | 32.64 | 32.82 | 1,596,239 | -0.43(-1.29%) |
May 06, 2008 | 32.55 | 33.44 | 32.27 | 33.25 | 1,984,401 | +0.89(+2.74%) |
May 05, 2008 | 32.07 | 32.58 | 31.63 | 32.37 | 3,050,419 | +0.24(+0.75%) |
May 02, 2008 | 30.04 | 32.82 | 29.75 | 32.12 | 5,320,009 | +2.67(+9.07%) |
May 01, 2008 | 30.87 | 30.87 | 28.39 | 29.45 | 7,009,772 | -2.16(-6.85%) |
Apr 30, 2008 | 31.65 | 31.65 | 30.94 | 31.62 | 2,242,282 | +0.49(+1.59%) |
Apr 29, 2008 | 32.07 | 32.12 | 31.11 | 31.12 | 1,863,022 | -1.26(-3.90%) |
Apr 28, 2008 | 32.71 | 33.31 | 32.22 | 32.39 | 2,200,066 | -0.46(-1.40%) |
Apr 25, 2008 | 31.77 | 32.86 | 31.67 | 32.85 | 1,600,164 | +1.22(+3.85%) |
Apr 24, 2008 | 32.38 | 32.38 | 30.78 | 31.63 | 2,652,935 | -0.70(-2.17%) |
Apr 23, 2008 | 33.50 | 33.50 | 31.93 | 32.33 | 2,052,729 | -1.02(-3.07%) |
Apr 22, 2008 | 33.17 | 33.53 | 33.03 | 33.35 | 2,326,480 | +0.30(+0.91%) |
Apr 21, 2008 | 33.28 | 33.32 | 32.52 | 33.05 | 2,449,131 | -0.20(-0.60%) |
Apr 18, 2008 | 32.08 | 33.28 | 31.65 | 33.25 | 2,827,970 | +1.18(+3.69%) |
Apr 17, 2008 | 32.10 | 32.27 | 31.54 | 32.07 | 2,117,464 | -0.09(-0.29%) |
Apr 16, 2008 | 32.00 | 32.17 | 31.12 | 32.17 | 3,208,049 | +0.40(+1.26%) |
Apr 15, 2008 | 31.35 | 31.87 | 31.21 | 31.77 | 3,169,025 | +0.65(+2.10%) |
Apr 14, 2008 | 30.26 | 31.23 | 29.93 | 31.11 | 3,088,343 | +0.75(+2.46%) |
Apr 11, 2008 | 30.34 | 30.77 | 30.13 | 30.37 | 2,103,455 | -0.28(-0.92%) |
Apr 10, 2008 | 29.89 | 30.65 | 29.71 | 30.65 | 2,573,468 | +0.43(+1.42%) |
Apr 09, 2008 | 29.75 | 30.58 | 29.74 | 30.22 | 1,971,764 | +0.34(+1.14%) |
Apr 08, 2008 | 29.69 | 30.07 | 29.19 | 29.88 | 1,706,143 | +0.51(+1.72%) |
Apr 07, 2008 | 29.64 | 29.82 | 29.17 | 29.37 | 2,129,926 | +0.31(+1.05%) |
Apr 04, 2008 | 29.25 | 29.63 | 28.79 | 29.07 | 3,109,478 | +0.26(+0.90%) |
Apr 03, 2008 | 28.49 | 29.18 | 28.27 | 28.81 | 3,327,990 | +0.28(+0.97%) |
Apr 02, 2008 | 27.98 | 28.80 | 27.36 | 28.53 | 2,770,481 | +0.61(+2.19%) |
Apr 01, 2008 | 27.85 | 27.97 | 26.81 | 27.92 | 2,216,011 | +0.35(+1.26%) |
Mar 31, 2008 | 27.25 | 27.72 | 26.77 | 27.57 | 2,888,884 | +0.42(+1.54%) |
Mar 28, 2008 | 27.06 | 27.84 | 26.90 | 27.15 | 1,327,378 | +0.09(+0.35%) |
Mar 27, 2008 | 27.44 | 27.87 | 26.94 | 27.06 | 1,751,448 | -0.59(-2.13%) |
Mar 26, 2008 | 27.25 | 27.78 | 27.09 | 27.65 | 1,730,910 | +0.51(+1.86%) |
Mar 25, 2008 | 26.03 | 27.30 | 26.03 | 27.14 | 2,096,060 | +1.11(+4.27%) |
Mar 24, 2008 | 25.42 | 26.40 | 25.42 | 26.03 | 2,274,313 | +0.62(+2.43%) |
Mar 21, 2008 | 26.48 | 26.90 | 24.75 | 25.41 | 4,066,801 | +0.00(+0.00%) |
Mar 20, 2008 | 26.48 | 26.90 | 24.75 | 25.41 | 4,066,801 | -1.48(-5.51%) |
Mar 19, 2008 | 27.95 | 28.17 | 26.70 | 26.90 | 2,956,409 | -1.00(-3.58%) |
Mar 18, 2008 | 27.01 | 27.97 | 27.01 | 27.90 | 3,032,782 | +1.39(+5.24%) |
Mar 17, 2008 | 26.45 | 26.88 | 25.65 | 26.51 | 3,487,977 | -0.50(-1.85%) |
Mar 14, 2008 | 27.11 | 27.15 | 26.19 | 27.01 | 2,233,670 | +0.06(+0.24%) |
Mar 13, 2008 | 25.57 | 26.99 | 25.48 | 26.94 | 2,300,784 | +1.01(+3.90%) |
Mar 12, 2008 | 26.29 | 26.45 | 25.77 | 25.93 | 1,978,207 | -0.26(-1.01%) |
Mar 11, 2008 | 25.74 | 26.22 | 25.53 | 26.20 | 1,532,941 | +0.99(+3.92%) |
Mar 10, 2008 | 26.15 | 26.15 | 25.12 | 25.21 | 2,097,162 | -0.76(-2.94%) |
Mar 07, 2008 | 26.03 | 26.24 | 25.54 | 25.97 | 1,691,034 | -0.25(-0.94%) |
Mar 06, 2008 | 26.96 | 26.96 | 26.22 | 26.22 | 1,928,249 | -0.64(-2.39%) |
Mar 05, 2008 | 26.38 | 26.87 | 26.25 | 26.86 | 2,005,792 | +0.76(+2.93%) |
Mar 04, 2008 | 26.85 | 26.88 | 25.42 | 26.09 | 3,026,033 | -0.80(-2.97%) |