Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.88 | 30.91 | 30.48 | 30.49 | 396,425 | -0.17(-0.55%) |
May 29, 2008 | 30.11 | 31.04 | 30.11 | 30.66 | 1,175,834 | +0.50(+1.65%) |
May 28, 2008 | 30.59 | 30.59 | 29.69 | 30.16 | 2,508,551 | -0.12(-0.40%) |
May 27, 2008 | 29.85 | 30.32 | 29.78 | 30.28 | 1,141,070 | +0.35(+1.18%) |
May 26, 2008 | 30.28 | 30.35 | 29.69 | 29.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.28 | 30.35 | 29.69 | 29.93 | 1,965,702 | -0.50(-1.64%) |
May 22, 2008 | 30.42 | 30.75 | 30.19 | 30.43 | 2,865,817 | +0.09(+0.30%) |
May 21, 2008 | 31.51 | 31.53 | 30.25 | 30.34 | 2,838,586 | -1.09(-3.46%) |
May 20, 2008 | 31.69 | 31.75 | 31.17 | 31.43 | 998,132 | -0.52(-1.63%) |
May 19, 2008 | 32.29 | 32.78 | 31.81 | 31.95 | 1,166,107 | -0.31(-0.95%) |
May 16, 2008 | 32.64 | 32.71 | 32.09 | 32.25 | 706,450 | -0.34(-1.06%) |
May 15, 2008 | 31.94 | 32.64 | 31.94 | 32.60 | 760,246 | +0.51(+1.60%) |
May 14, 2008 | 32.20 | 32.35 | 31.96 | 32.09 | 1,467,484 | +0.18(+0.55%) |
May 13, 2008 | 32.45 | 32.45 | 31.78 | 31.91 | 458,433 | -0.32(-1.00%) |
May 12, 2008 | 31.58 | 32.31 | 31.58 | 32.23 | 1,012,171 | +0.75(+2.39%) |
May 09, 2008 | 31.16 | 32.09 | 31.16 | 31.48 | 1,129,960 | -0.11(-0.36%) |
May 08, 2008 | 31.95 | 32.00 | 31.21 | 31.59 | 2,907,276 | -0.28(-0.89%) |
May 07, 2008 | 32.98 | 33.13 | 31.87 | 31.88 | 1,554,472 | -0.85(-2.60%) |
May 06, 2008 | 32.51 | 32.81 | 31.94 | 32.73 | 1,281,281 | +0.02(+0.05%) |
May 05, 2008 | 32.97 | 33.23 | 32.61 | 32.71 | 1,212,919 | -0.31(-0.95%) |
May 02, 2008 | 33.58 | 33.58 | 32.81 | 33.03 | 1,317,165 | +0.20(+0.61%) |
May 01, 2008 | 31.56 | 32.94 | 31.52 | 32.83 | 733,657 | +1.29(+4.08%) |
Apr 30, 2008 | 31.94 | 32.27 | 31.43 | 31.54 | 740,308 | -0.30(-0.94%) |
Apr 29, 2008 | 32.02 | 32.02 | 31.49 | 31.84 | 834,590 | -0.14(-0.43%) |
Apr 28, 2008 | 32.02 | 32.31 | 31.82 | 31.98 | 523,272 | +0.03(+0.10%) |
Apr 25, 2008 | 31.87 | 32.05 | 31.36 | 31.95 | 1,116,982 | +0.38(+1.21%) |
Apr 24, 2008 | 30.51 | 31.79 | 30.47 | 31.56 | 1,419,353 | +1.13(+3.70%) |
Apr 23, 2008 | 30.32 | 30.87 | 30.17 | 30.44 | 854,912 | +0.08(+0.28%) |
Apr 22, 2008 | 30.63 | 30.64 | 30.09 | 30.35 | 1,032,208 | -0.53(-1.71%) |
Apr 21, 2008 | 31.12 | 31.12 | 30.70 | 30.88 | 781,515 | -0.31(-1.01%) |
Apr 18, 2008 | 31.47 | 31.79 | 31.07 | 31.20 | 2,311,700 | +0.80(+2.62%) |
Apr 17, 2008 | 29.69 | 30.56 | 29.56 | 30.40 | 1,984,551 | +0.53(+1.77%) |
Apr 16, 2008 | 29.33 | 29.93 | 29.30 | 29.87 | 1,481,511 | +0.84(+2.90%) |
Apr 15, 2008 | 29.00 | 29.09 | 28.44 | 29.03 | 1,857,668 | +0.36(+1.26%) |
Apr 14, 2008 | 29.08 | 29.17 | 28.55 | 28.67 | 1,225,778 | -0.57(-1.94%) |
Apr 11, 2008 | 29.46 | 29.93 | 29.10 | 29.23 | 2,004,497 | -0.61(-2.03%) |
Apr 10, 2008 | 29.88 | 30.39 | 29.63 | 29.84 | 1,703,568 | -0.09(-0.31%) |
Apr 09, 2008 | 31.04 | 31.11 | 29.93 | 29.93 | 2,565,429 | -1.03(-3.32%) |
Apr 08, 2008 | 31.07 | 31.40 | 30.72 | 30.96 | 1,286,684 | -0.43(-1.37%) |
Apr 07, 2008 | 31.36 | 31.85 | 31.10 | 31.39 | 1,261,572 | +0.54(+1.76%) |
Apr 04, 2008 | 31.39 | 31.46 | 30.75 | 30.84 | 1,606,022 | -0.42(-1.35%) |
Apr 03, 2008 | 30.80 | 31.70 | 30.40 | 31.27 | 2,661,799 | +0.34(+1.09%) |
Apr 02, 2008 | 31.04 | 31.65 | 30.66 | 30.93 | 1,987,575 | +0.07(+0.22%) |
Apr 01, 2008 | 29.68 | 30.94 | 29.24 | 30.86 | 6,367,033 | +2.31(+8.09%) |
Mar 31, 2008 | 28.41 | 29.06 | 27.89 | 28.55 | 1,869,282 | +0.25(+0.89%) |
Mar 28, 2008 | 29.06 | 29.33 | 28.22 | 28.30 | 6,053,615 | -0.78(-2.69%) |
Mar 27, 2008 | 30.27 | 30.41 | 28.91 | 29.08 | 6,062,876 | -1.10(-3.66%) |
Mar 26, 2008 | 30.48 | 30.61 | 29.99 | 30.18 | 3,704,648 | -0.68(-2.21%) |
Mar 25, 2008 | 30.77 | 31.30 | 30.34 | 30.87 | 2,742,849 | +0.21(+0.70%) |
Mar 24, 2008 | 30.60 | 31.53 | 30.27 | 30.65 | 7,315,655 | +0.44(+1.45%) |
Mar 21, 2008 | 28.31 | 30.26 | 28.01 | 30.22 | 3,880,781 | +0.00(+0.00%) |
Mar 20, 2008 | 28.31 | 30.26 | 28.01 | 30.22 | 3,880,781 | +2.06(+7.32%) |
Mar 19, 2008 | 29.68 | 29.88 | 28.03 | 28.15 | 5,368,136 | -1.10(-3.75%) |
Mar 18, 2008 | 27.67 | 29.36 | 27.64 | 29.25 | 7,771,780 | +3.01(+11.48%) |
Mar 17, 2008 | 27.19 | 27.64 | 24.68 | 26.24 | 8,906,628 | -2.71(-9.37%) |
Mar 14, 2008 | 31.39 | 31.39 | 28.67 | 28.95 | 8,705,407 | -2.00(-6.46%) |
Mar 13, 2008 | 29.64 | 31.22 | 29.23 | 30.95 | 3,933,735 | +0.41(+1.36%) |
Mar 12, 2008 | 31.38 | 31.72 | 30.48 | 30.54 | 2,216,693 | -0.62(-1.99%) |
Mar 11, 2008 | 30.45 | 31.16 | 29.32 | 31.16 | 12,428,168 | +2.34(+8.14%) |
Mar 10, 2008 | 30.14 | 30.34 | 28.81 | 28.81 | 7,244,133 | -1.43(-4.74%) |
Mar 07, 2008 | 29.93 | 31.02 | 29.65 | 30.25 | 3,817,128 | -0.17(-0.55%) |
Mar 06, 2008 | 31.38 | 31.38 | 30.32 | 30.41 | 1,924,699 | -1.28(-4.04%) |
Mar 05, 2008 | 31.83 | 32.32 | 31.34 | 31.69 | 1,298,500 | +0.04(+0.12%) |
Mar 04, 2008 | 31.49 | 31.78 | 30.95 | 31.66 | 3,193,552 | -0.21(-0.67%) |