Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.66 | 30.66 | 30.20 | 30.42 | 9,128,221 | -0.11(-0.37%) |
May 29, 2008 | 30.08 | 30.82 | 30.08 | 30.54 | 8,489,688 | +0.36(+1.18%) |
May 28, 2008 | 30.01 | 30.34 | 29.90 | 30.18 | 8,212,851 | +0.31(+1.05%) |
May 27, 2008 | 30.04 | 30.29 | 29.60 | 29.87 | 10,023,099 | -0.10(-0.33%) |
May 26, 2008 | 30.20 | 30.43 | 29.95 | 29.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.20 | 30.43 | 29.95 | 29.97 | 11,763,075 | -0.31(-1.03%) |
May 22, 2008 | 29.86 | 30.58 | 29.86 | 30.28 | 12,644,178 | +0.44(+1.48%) |
May 21, 2008 | 30.47 | 30.67 | 29.68 | 29.84 | 18,069,552 | -0.51(-1.69%) |
May 20, 2008 | 30.50 | 30.67 | 30.08 | 30.35 | 8,330,291 | -0.23(-0.74%) |
May 19, 2008 | 30.82 | 31.11 | 30.47 | 30.58 | 10,452,942 | -0.29(-0.94%) |
May 16, 2008 | 30.73 | 30.95 | 30.34 | 30.87 | 13,416,915 | +0.16(+0.53%) |
May 15, 2008 | 29.95 | 30.89 | 29.77 | 30.71 | 18,366,510 | +0.71(+2.37%) |
May 14, 2008 | 29.43 | 30.23 | 29.22 | 30.00 | 14,035,410 | +0.75(+2.58%) |
May 13, 2008 | 29.42 | 29.45 | 29.01 | 29.24 | 11,204,725 | -0.04(-0.15%) |
May 12, 2008 | 29.41 | 29.62 | 29.17 | 29.29 | 9,840,900 | -0.11(-0.36%) |
May 09, 2008 | 29.36 | 29.49 | 28.99 | 29.39 | 3,563,217 | -0.13(-0.43%) |
May 08, 2008 | 29.59 | 29.77 | 28.63 | 29.52 | 9,836,391 | -0.01(-0.02%) |
May 07, 2008 | 29.59 | 29.76 | 29.29 | 29.53 | 10,506,978 | +0.01(+0.05%) |
May 06, 2008 | 29.17 | 29.68 | 29.07 | 29.51 | 12,621,136 | -0.21(-0.72%) |
May 05, 2008 | 29.13 | 29.97 | 28.63 | 29.73 | 16,015,809 | +0.98(+3.41%) |
May 02, 2008 | 29.22 | 29.76 | 28.60 | 28.75 | 19,105,642 | -0.26(-0.88%) |
May 01, 2008 | 28.51 | 29.08 | 27.74 | 29.00 | 24,878,566 | +0.30(+1.04%) |
Apr 30, 2008 | 29.58 | 29.65 | 28.67 | 28.70 | 14,633,703 | -0.64(-2.18%) |
Apr 29, 2008 | 29.15 | 29.51 | 29.10 | 29.34 | 8,948,758 | +0.17(+0.59%) |
Apr 28, 2008 | 28.89 | 29.41 | 28.89 | 29.17 | 11,211,619 | +0.07(+0.24%) |
Apr 25, 2008 | 29.08 | 29.25 | 28.69 | 29.10 | 10,956,692 | +0.13(+0.44%) |
Apr 24, 2008 | 28.99 | 29.19 | 28.65 | 28.97 | 9,143,326 | +0.08(+0.27%) |
Apr 23, 2008 | 28.45 | 29.03 | 28.26 | 28.90 | 9,286,615 | +0.54(+1.91%) |
Apr 22, 2008 | 28.44 | 28.72 | 28.06 | 28.36 | 8,683,172 | -0.17(-0.60%) |
Apr 21, 2008 | 28.79 | 28.85 | 28.25 | 28.53 | 8,833,647 | -0.33(-1.13%) |
Apr 18, 2008 | 29.00 | 29.17 | 28.69 | 28.85 | 10,464,630 | +0.11(+0.40%) |
Apr 17, 2008 | 28.40 | 28.81 | 28.38 | 28.74 | 7,820,929 | +0.19(+0.67%) |
Apr 16, 2008 | 28.50 | 28.60 | 28.21 | 28.55 | 10,952,973 | +0.26(+0.90%) |
Apr 15, 2008 | 28.44 | 28.50 | 28.00 | 28.29 | 9,800,276 | -0.02(-0.08%) |
Apr 14, 2008 | 28.48 | 28.72 | 28.12 | 28.31 | 8,283,564 | -0.23(-0.82%) |
Apr 11, 2008 | 28.91 | 29.17 | 28.50 | 28.55 | 9,984,094 | -0.65(-2.24%) |
Apr 10, 2008 | 28.80 | 29.39 | 28.64 | 29.20 | 12,398,160 | +0.34(+1.18%) |
Apr 09, 2008 | 28.92 | 29.07 | 28.68 | 28.86 | 10,747,758 | -0.21(-0.71%) |
Apr 08, 2008 | 29.00 | 29.21 | 28.87 | 29.07 | 9,446,121 | -0.08(-0.27%) |
Apr 07, 2008 | 28.80 | 29.50 | 28.80 | 29.14 | 13,254,501 | +0.49(+1.71%) |
Apr 04, 2008 | 28.43 | 28.77 | 28.17 | 28.65 | 8,175,453 | +0.31(+1.10%) |
Apr 03, 2008 | 28.27 | 28.80 | 28.25 | 28.34 | 10,641,062 | -0.09(-0.30%) |
Apr 02, 2008 | 29.24 | 29.28 | 28.32 | 28.43 | 12,398,761 | -0.85(-2.89%) |
Apr 01, 2008 | 29.01 | 29.43 | 28.75 | 29.27 | 14,683,291 | +0.47(+1.63%) |
Mar 31, 2008 | 29.02 | 29.40 | 28.76 | 28.80 | 12,869,138 | -0.24(-0.83%) |
Mar 28, 2008 | 29.22 | 29.49 | 28.99 | 29.04 | 7,766,186 | -0.03(-0.10%) |
Mar 27, 2008 | 29.38 | 29.49 | 29.04 | 29.07 | 14,389,810 | -0.26(-0.87%) |
Mar 26, 2008 | 29.17 | 29.44 | 28.63 | 29.33 | 11,398,382 | +0.07(+0.24%) |
Mar 25, 2008 | 29.12 | 29.53 | 28.72 | 29.26 | 15,072,684 | +0.16(+0.56%) |
Mar 24, 2008 | 28.40 | 29.22 | 28.34 | 29.09 | 17,279,432 | +0.76(+2.69%) |
Mar 21, 2008 | 27.86 | 28.58 | 27.46 | 28.33 | 22,461,032 | -0.00(-0.00%) |
Mar 20, 2008 | 27.86 | 28.58 | 27.46 | 28.33 | 22,460,892 | +0.51(+1.82%) |
Mar 19, 2008 | 27.99 | 28.44 | 27.83 | 27.83 | 14,126,572 | -0.08(-0.28%) |
Mar 18, 2008 | 26.78 | 27.93 | 26.78 | 27.91 | 15,397,317 | +1.23(+4.61%) |
Mar 17, 2008 | 26.75 | 28.04 | 26.59 | 26.68 | 19,548,246 | -0.78(-2.82%) |
Mar 14, 2008 | 28.55 | 28.55 | 27.09 | 27.45 | 17,439,278 | -0.95(-3.33%) |
Mar 13, 2008 | 27.67 | 28.51 | 27.65 | 28.40 | 18,353,534 | +0.41(+1.45%) |
Mar 12, 2008 | 28.26 | 28.51 | 27.91 | 27.99 | 12,485,385 | -0.26(-0.93%) |
Mar 11, 2008 | 28.05 | 28.32 | 27.69 | 28.26 | 16,098,401 | +0.77(+2.79%) |
Mar 10, 2008 | 27.70 | 28.17 | 27.30 | 27.49 | 10,413,214 | -0.18(-0.64%) |
Mar 07, 2008 | 27.71 | 28.07 | 27.42 | 27.67 | 9,656,882 | -0.21(-0.74%) |
Mar 06, 2008 | 28.55 | 28.69 | 27.87 | 27.87 | 12,134,586 | -0.77(-2.68%) |
Mar 05, 2008 | 29.14 | 29.19 | 28.46 | 28.64 | 12,445,410 | -0.45(-1.56%) |
Mar 04, 2008 | 28.28 | 29.25 | 28.28 | 29.09 | 15,987,310 | +0.59(+2.07%) |