Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.58 | 30.58 | 30.12 | 30.21 | 6,464,262 | -0.29(-0.95%) |
May 29, 2008 | 29.96 | 30.70 | 29.96 | 30.50 | 10,022,120 | +0.47(+1.57%) |
May 28, 2008 | 30.19 | 30.30 | 29.81 | 30.03 | 5,609,692 | -0.06(-0.19%) |
May 27, 2008 | 29.92 | 30.15 | 29.88 | 30.09 | 4,763,409 | +0.23(+0.78%) |
May 26, 2008 | 30.41 | 30.41 | 29.84 | 29.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.41 | 30.41 | 29.84 | 29.86 | 5,740,469 | -0.57(-1.88%) |
May 22, 2008 | 30.35 | 30.62 | 30.04 | 30.43 | 4,949,044 | +0.24(+0.79%) |
May 21, 2008 | 30.84 | 30.97 | 30.14 | 30.19 | 7,459,360 | -0.54(-1.76%) |
May 20, 2008 | 31.00 | 31.24 | 30.60 | 30.73 | 6,585,815 | -0.36(-1.15%) |
May 19, 2008 | 30.75 | 31.19 | 30.66 | 31.09 | 6,022,128 | +0.36(+1.18%) |
May 16, 2008 | 31.29 | 31.29 | 30.47 | 30.72 | 8,279,344 | +0.18(+0.58%) |
May 15, 2008 | 30.39 | 30.60 | 30.07 | 30.55 | 8,276,287 | +0.23(+0.77%) |
May 14, 2008 | 29.92 | 30.33 | 29.84 | 30.31 | 6,965,338 | +0.47(+1.58%) |
May 13, 2008 | 29.92 | 30.45 | 29.81 | 29.84 | 8,552,022 | -0.76(-2.48%) |
May 12, 2008 | 30.38 | 30.74 | 30.28 | 30.60 | 5,643,757 | +0.32(+1.06%) |
May 09, 2008 | 30.40 | 30.40 | 29.97 | 30.28 | 6,839,939 | -0.11(-0.37%) |
May 08, 2008 | 30.70 | 30.73 | 30.28 | 30.39 | 8,448,017 | -0.14(-0.45%) |
May 07, 2008 | 30.56 | 30.83 | 30.47 | 30.53 | 8,770,685 | -0.06(-0.21%) |
May 06, 2008 | 30.57 | 30.73 | 30.32 | 30.60 | 6,816,145 | -0.15(-0.49%) |
May 05, 2008 | 30.92 | 30.92 | 30.56 | 30.75 | 5,512,068 | -0.24(-0.79%) |
May 02, 2008 | 31.31 | 31.32 | 30.90 | 30.99 | 5,826,034 | -0.21(-0.68%) |
May 01, 2008 | 30.23 | 31.20 | 30.22 | 31.20 | 9,986,404 | +0.99(+3.28%) |
Apr 30, 2008 | 30.31 | 30.71 | 30.10 | 30.21 | 9,786,935 | +0.02(+0.06%) |
Apr 29, 2008 | 30.94 | 30.94 | 30.04 | 30.19 | 13,638,293 | -0.78(-2.53%) |
Apr 28, 2008 | 31.10 | 31.15 | 30.85 | 30.98 | 7,828,436 | +0.00(+0.00%) |
Apr 25, 2008 | 30.87 | 31.36 | 30.82 | 30.98 | 7,344,528 | +0.20(+0.65%) |
Apr 24, 2008 | 30.85 | 31.06 | 30.47 | 30.78 | 7,085,642 | -0.01(-0.02%) |
Apr 23, 2008 | 30.84 | 31.29 | 30.75 | 30.78 | 10,428,936 | +0.00(+0.00%) |
Apr 22, 2008 | 31.12 | 31.12 | 30.29 | 30.78 | 13,585,130 | -0.34(-1.09%) |
Apr 21, 2008 | 31.82 | 31.85 | 31.02 | 31.12 | 16,154,766 | -1.56(-4.76%) |
Apr 18, 2008 | 32.57 | 32.77 | 32.30 | 32.68 | 9,916,387 | +0.43(+1.32%) |
Apr 17, 2008 | 32.82 | 32.97 | 32.16 | 32.25 | 11,040,066 | -0.73(-2.21%) |
Apr 16, 2008 | 32.65 | 33.04 | 32.43 | 32.98 | 6,853,621 | +0.63(+1.94%) |
Apr 15, 2008 | 32.64 | 32.69 | 32.21 | 32.35 | 8,925,970 | -0.17(-0.52%) |
Apr 14, 2008 | 32.62 | 32.69 | 32.36 | 32.52 | 7,648,618 | -0.07(-0.21%) |
Apr 11, 2008 | 32.87 | 32.87 | 32.45 | 32.59 | 8,519,036 | -0.29(-0.88%) |
Apr 10, 2008 | 32.43 | 33.11 | 32.43 | 32.88 | 8,697,381 | +0.39(+1.20%) |
Apr 09, 2008 | 32.77 | 32.94 | 32.42 | 32.49 | 8,110,776 | -0.33(-1.01%) |
Apr 08, 2008 | 33.11 | 33.21 | 32.70 | 32.82 | 7,800,142 | -0.48(-1.43%) |
Apr 07, 2008 | 33.11 | 33.51 | 32.69 | 33.30 | 9,763,900 | +0.49(+1.49%) |
Apr 04, 2008 | 32.50 | 33.23 | 32.38 | 32.81 | 8,896,897 | +0.30(+0.93%) |
Apr 03, 2008 | 32.37 | 32.62 | 32.08 | 32.51 | 8,086,473 | +0.03(+0.08%) |
Apr 02, 2008 | 32.67 | 32.76 | 32.28 | 32.48 | 8,813,661 | -0.17(-0.52%) |
Apr 01, 2008 | 32.46 | 32.74 | 32.34 | 32.65 | 11,532,571 | +0.28(+0.85%) |
Mar 31, 2008 | 31.52 | 32.50 | 31.47 | 32.38 | 13,949,051 | +0.82(+2.59%) |
Mar 28, 2008 | 31.68 | 32.06 | 31.47 | 31.56 | 8,507,817 | -0.09(-0.28%) |
Mar 27, 2008 | 31.54 | 31.90 | 31.54 | 31.65 | 7,872,315 | +0.15(+0.48%) |
Mar 26, 2008 | 31.39 | 31.63 | 31.11 | 31.50 | 10,558,738 | +0.01(+0.04%) |
Mar 25, 2008 | 31.39 | 31.81 | 31.37 | 31.49 | 7,276,904 | +0.04(+0.14%) |
Mar 24, 2008 | 31.34 | 31.49 | 31.12 | 31.44 | 9,227,831 | +0.16(+0.52%) |
Mar 21, 2008 | 31.41 | 31.41 | 30.86 | 31.28 | 14,605,204 | +0.00(+0.00%) |
Mar 20, 2008 | 31.41 | 31.41 | 30.86 | 31.28 | 14,605,204 | -0.08(-0.26%) |
Mar 19, 2008 | 31.09 | 32.20 | 31.09 | 31.36 | 9,175,992 | +0.03(+0.10%) |
Mar 18, 2008 | 31.08 | 31.33 | 30.63 | 31.33 | 8,591,728 | +0.66(+2.15%) |
Mar 17, 2008 | 29.33 | 30.90 | 29.25 | 30.67 | 10,910,149 | +0.67(+2.22%) |
Mar 14, 2008 | 31.02 | 31.02 | 29.70 | 30.01 | 13,429,253 | -0.85(-2.75%) |
Mar 13, 2008 | 30.87 | 31.18 | 30.48 | 30.85 | 10,604,297 | -0.39(-1.25%) |
Mar 12, 2008 | 31.76 | 31.83 | 31.17 | 31.24 | 9,367,172 | -0.51(-1.60%) |
Mar 11, 2008 | 31.65 | 31.82 | 31.21 | 31.75 | 11,858,436 | +0.73(+2.37%) |
Mar 10, 2008 | 31.19 | 31.89 | 30.77 | 31.02 | 11,205,562 | -0.18(-0.56%) |
Mar 07, 2008 | 31.17 | 31.53 | 30.99 | 31.19 | 11,592,611 | +0.01(+0.04%) |
Mar 06, 2008 | 31.43 | 31.54 | 31.16 | 31.18 | 7,084,595 | -0.46(-1.47%) |
Mar 05, 2008 | 31.39 | 31.77 | 31.29 | 31.64 | 7,202,695 | +0.26(+0.82%) |
Mar 04, 2008 | 31.27 | 31.52 | 31.22 | 31.39 | 9,340,977 | -0.11(-0.36%) |