Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.28 | 31.88 | 31.14 | 31.60 | 5,632,354 | +0.54(+1.75%) |
May 29, 2008 | 31.51 | 31.62 | 31.04 | 31.06 | 8,248,515 | -1.09(-3.38%) |
May 28, 2008 | 31.43 | 32.30 | 31.10 | 32.14 | 6,360,822 | +0.40(+1.26%) |
May 27, 2008 | 32.13 | 32.17 | 31.43 | 31.74 | 7,585,741 | -1.40(-4.23%) |
May 26, 2008 | 33.42 | 34.02 | 32.99 | 33.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.42 | 34.02 | 32.99 | 33.14 | 6,885,725 | +0.11(+0.33%) |
May 22, 2008 | 33.54 | 34.15 | 32.63 | 33.03 | 9,842,149 | -0.83(-2.44%) |
May 21, 2008 | 33.77 | 34.91 | 33.68 | 33.86 | 13,223,207 | -0.07(-0.21%) |
May 20, 2008 | 32.87 | 33.95 | 32.80 | 33.93 | 9,770,299 | +1.45(+4.46%) |
May 19, 2008 | 32.97 | 33.04 | 32.28 | 32.48 | 5,711,064 | -0.02(-0.05%) |
May 16, 2008 | 32.67 | 33.04 | 32.28 | 32.50 | 10,564,619 | +0.76(+2.41%) |
May 15, 2008 | 30.97 | 31.96 | 30.72 | 31.73 | 9,265,828 | +1.59(+5.28%) |
May 14, 2008 | 30.81 | 31.02 | 30.14 | 30.14 | 6,111,998 | -0.57(-1.87%) |
May 13, 2008 | 30.43 | 30.90 | 29.98 | 30.72 | 7,240,078 | -0.33(-1.06%) |
May 12, 2008 | 31.06 | 31.51 | 30.49 | 31.05 | 5,476,661 | -0.02(-0.08%) |
May 09, 2008 | 31.69 | 31.88 | 30.38 | 31.07 | 6,141,204 | -0.33(-1.05%) |
May 08, 2008 | 30.00 | 31.49 | 29.92 | 31.40 | 13,554,861 | +1.98(+6.71%) |
May 07, 2008 | 28.73 | 29.96 | 28.47 | 29.43 | 10,437,733 | +0.41(+1.41%) |
May 06, 2008 | 28.95 | 29.89 | 28.91 | 29.02 | 10,146,959 | +0.14(+0.49%) |
May 05, 2008 | 29.48 | 29.48 | 28.40 | 28.88 | 9,769,475 | +0.62(+2.20%) |
May 02, 2008 | 27.51 | 28.69 | 27.51 | 28.25 | 8,352,104 | +0.61(+2.22%) |
May 01, 2008 | 27.54 | 27.91 | 26.63 | 27.64 | 13,705,428 | -0.48(-1.71%) |
Apr 30, 2008 | 27.24 | 28.36 | 27.24 | 28.12 | 11,170,967 | +0.98(+3.63%) |
Apr 29, 2008 | 27.77 | 28.14 | 27.01 | 27.14 | 11,160,538 | -1.28(-4.52%) |
Apr 28, 2008 | 29.22 | 29.54 | 28.42 | 28.42 | 7,373,917 | -0.39(-1.34%) |
Apr 25, 2008 | 29.03 | 29.47 | 28.54 | 28.80 | 7,785,180 | +0.23(+0.80%) |
Apr 24, 2008 | 29.71 | 29.84 | 28.46 | 28.58 | 12,525,001 | -1.81(-5.96%) |
Apr 23, 2008 | 30.78 | 30.91 | 30.14 | 30.39 | 10,259,769 | -1.34(-4.22%) |
Apr 22, 2008 | 31.90 | 32.89 | 31.65 | 31.73 | 9,221,204 | -0.61(-1.87%) |
Apr 21, 2008 | 33.01 | 33.04 | 31.91 | 32.33 | 8,440,441 | -0.39(-1.18%) |
Apr 18, 2008 | 32.73 | 32.75 | 31.58 | 32.72 | 11,382,807 | -0.56(-1.68%) |
Apr 17, 2008 | 34.09 | 34.09 | 33.20 | 33.28 | 6,688,447 | -0.90(-2.63%) |
Apr 16, 2008 | 33.21 | 34.19 | 33.21 | 34.17 | 10,269,922 | +1.68(+5.19%) |
Apr 15, 2008 | 31.90 | 32.51 | 31.76 | 32.49 | 8,130,907 | +0.97(+3.07%) |
Apr 14, 2008 | 30.90 | 31.54 | 30.66 | 31.52 | 6,653,748 | +0.57(+1.86%) |
Apr 11, 2008 | 31.55 | 31.80 | 30.81 | 30.95 | 6,525,128 | -0.97(-3.03%) |
Apr 10, 2008 | 32.33 | 32.33 | 31.29 | 31.91 | 6,490,677 | -0.07(-0.22%) |
Apr 09, 2008 | 31.10 | 32.04 | 30.99 | 31.99 | 6,953,624 | +0.91(+2.94%) |
Apr 08, 2008 | 31.06 | 31.62 | 30.86 | 31.07 | 6,759,779 | -0.83(-2.59%) |
Apr 07, 2008 | 32.35 | 32.68 | 31.73 | 31.90 | 8,477,606 | +0.02(+0.07%) |
Apr 04, 2008 | 31.30 | 31.91 | 31.26 | 31.88 | 8,808,897 | +0.74(+2.38%) |
Apr 03, 2008 | 31.36 | 31.57 | 30.84 | 31.14 | 9,484,637 | -0.28(-0.90%) |
Apr 02, 2008 | 29.73 | 31.43 | 29.62 | 31.42 | 12,315,215 | +1.93(+6.54%) |
Apr 01, 2008 | 29.32 | 29.64 | 28.86 | 29.49 | 14,188,747 | -1.02(-3.33%) |
Mar 31, 2008 | 31.26 | 31.47 | 29.73 | 30.51 | 10,079,307 | -0.59(-1.90%) |
Mar 28, 2008 | 31.04 | 31.28 | 30.61 | 31.10 | 7,900,047 | -0.50(-1.59%) |
Mar 27, 2008 | 31.57 | 32.11 | 31.13 | 31.60 | 7,931,508 | -0.39(-1.23%) |
Mar 26, 2008 | 31.74 | 32.19 | 31.39 | 31.99 | 9,425,901 | +0.50(+1.57%) |
Mar 25, 2008 | 30.17 | 31.60 | 30.17 | 31.50 | 13,272,852 | +2.13(+7.24%) |
Mar 24, 2008 | 29.68 | 30.64 | 29.26 | 29.37 | 11,965,589 | +0.00(+0.00%) |
Mar 21, 2008 | 29.38 | 30.31 | 28.58 | 29.37 | 22,344,876 | +0.00(+0.00%) |
Mar 20, 2008 | 29.38 | 30.31 | 28.58 | 29.37 | 22,337,000 | -1.10(-3.62%) |
Mar 19, 2008 | 32.19 | 32.19 | 30.34 | 30.47 | 20,909,104 | -2.05(-6.29%) |
Mar 18, 2008 | 35.17 | 35.17 | 32.35 | 32.52 | 13,640,832 | -2.29(-6.58%) |
Mar 17, 2008 | 35.44 | 36.45 | 33.93 | 34.81 | 15,132,195 | -1.08(-3.01%) |
Mar 14, 2008 | 35.06 | 36.09 | 34.75 | 35.89 | 14,454,800 | +0.58(+1.65%) |
Mar 13, 2008 | 34.75 | 35.39 | 34.59 | 35.31 | 11,661,084 | +1.46(+4.30%) |
Mar 12, 2008 | 34.16 | 34.32 | 33.51 | 33.85 | 6,999,828 | -0.10(-0.30%) |
Mar 11, 2008 | 33.02 | 34.04 | 32.51 | 33.95 | 11,626,103 | +1.73(+5.37%) |
Mar 10, 2008 | 33.06 | 33.28 | 31.92 | 32.22 | 10,633,547 | -1.45(-4.30%) |
Mar 07, 2008 | 34.82 | 35.10 | 33.23 | 33.67 | 10,897,019 | -1.38(-3.93%) |
Mar 06, 2008 | 34.87 | 35.21 | 34.01 | 35.05 | 12,834,289 | +0.13(+0.38%) |
Mar 05, 2008 | 33.91 | 35.08 | 33.90 | 34.91 | 12,864,148 | +1.29(+3.84%) |
Mar 04, 2008 | 34.39 | 34.93 | 32.82 | 33.62 | 14,747,108 | -0.82(-2.38%) |