Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.68 | 31.71 | 31.28 | 31.28 | 386,387 | -0.17(-0.55%) |
May 29, 2008 | 30.89 | 31.84 | 30.89 | 31.46 | 1,146,062 | +0.51(+1.65%) |
May 28, 2008 | 31.39 | 31.39 | 30.46 | 30.95 | 2,445,033 | -0.13(-0.40%) |
May 27, 2008 | 30.62 | 31.11 | 30.55 | 31.07 | 1,112,178 | +0.36(+1.18%) |
May 26, 2008 | 31.06 | 31.14 | 30.46 | 30.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.06 | 31.14 | 30.46 | 30.71 | 1,915,929 | -0.51(-1.64%) |
May 22, 2008 | 31.21 | 31.55 | 30.98 | 31.22 | 2,793,253 | +0.09(+0.30%) |
May 21, 2008 | 32.33 | 32.35 | 31.03 | 31.13 | 2,766,712 | -1.12(-3.46%) |
May 20, 2008 | 32.52 | 32.57 | 31.98 | 32.24 | 972,859 | -0.53(-1.63%) |
May 19, 2008 | 33.13 | 33.63 | 32.64 | 32.78 | 1,136,581 | -0.31(-0.95%) |
May 16, 2008 | 33.48 | 33.56 | 32.93 | 33.09 | 688,562 | -0.35(-1.06%) |
May 15, 2008 | 32.77 | 33.48 | 32.77 | 33.45 | 740,996 | +0.53(+1.60%) |
May 14, 2008 | 33.04 | 33.19 | 32.79 | 32.92 | 1,430,326 | +0.18(+0.55%) |
May 13, 2008 | 33.29 | 33.29 | 32.60 | 32.74 | 446,825 | -0.33(-1.00%) |
May 12, 2008 | 32.40 | 33.15 | 32.40 | 33.07 | 986,542 | +0.77(+2.39%) |
May 09, 2008 | 31.97 | 32.92 | 31.97 | 32.30 | 1,101,348 | -0.12(-0.36%) |
May 08, 2008 | 32.78 | 32.83 | 32.02 | 32.42 | 2,833,662 | -0.29(-0.89%) |
May 07, 2008 | 33.84 | 33.99 | 32.70 | 32.71 | 1,515,112 | -0.87(-2.60%) |
May 06, 2008 | 33.36 | 33.67 | 32.77 | 33.58 | 1,248,838 | +0.02(+0.05%) |
May 05, 2008 | 33.83 | 34.10 | 33.46 | 33.56 | 1,182,207 | -0.32(-0.95%) |
May 02, 2008 | 34.45 | 34.45 | 33.67 | 33.89 | 1,283,814 | +0.20(+0.61%) |
May 01, 2008 | 32.38 | 33.80 | 32.34 | 33.68 | 715,080 | +1.32(+4.08%) |
Apr 30, 2008 | 32.77 | 33.11 | 32.24 | 32.36 | 721,563 | -0.31(-0.94%) |
Apr 29, 2008 | 32.86 | 32.86 | 32.31 | 32.67 | 813,457 | -0.14(-0.43%) |
Apr 28, 2008 | 32.85 | 33.15 | 32.65 | 32.81 | 510,022 | +0.03(+0.10%) |
Apr 25, 2008 | 32.70 | 32.89 | 32.17 | 32.78 | 1,088,699 | +0.39(+1.21%) |
Apr 24, 2008 | 31.31 | 32.61 | 31.26 | 32.38 | 1,383,414 | +1.16(+3.70%) |
Apr 23, 2008 | 31.10 | 31.67 | 30.95 | 31.23 | 833,265 | +0.09(+0.28%) |
Apr 22, 2008 | 31.42 | 31.44 | 30.87 | 31.14 | 1,006,072 | -0.54(-1.71%) |
Apr 21, 2008 | 31.93 | 31.93 | 31.50 | 31.68 | 761,727 | -0.32(-1.01%) |
Apr 18, 2008 | 32.29 | 32.62 | 31.88 | 32.01 | 2,253,166 | +0.82(+2.62%) |
Apr 17, 2008 | 30.46 | 31.35 | 30.32 | 31.19 | 1,934,301 | +0.54(+1.77%) |
Apr 16, 2008 | 30.10 | 30.71 | 30.06 | 30.65 | 1,443,998 | +0.86(+2.90%) |
Apr 15, 2008 | 29.76 | 29.84 | 29.18 | 29.78 | 1,810,630 | +0.37(+1.26%) |
Apr 14, 2008 | 29.84 | 29.93 | 29.29 | 29.41 | 1,194,741 | -0.58(-1.94%) |
Apr 11, 2008 | 30.23 | 30.71 | 29.85 | 29.99 | 1,953,742 | -0.62(-2.03%) |
Apr 10, 2008 | 30.65 | 31.18 | 30.39 | 30.61 | 1,660,433 | -0.09(-0.31%) |
Apr 09, 2008 | 31.84 | 31.92 | 30.71 | 30.71 | 2,500,471 | -1.05(-3.32%) |
Apr 08, 2008 | 31.88 | 32.22 | 31.52 | 31.76 | 1,254,104 | -0.44(-1.37%) |
Apr 07, 2008 | 32.17 | 32.67 | 31.90 | 32.20 | 1,229,628 | +0.56(+1.76%) |
Apr 04, 2008 | 32.20 | 32.27 | 31.55 | 31.64 | 1,565,356 | -0.43(-1.35%) |
Apr 03, 2008 | 31.60 | 32.53 | 31.19 | 32.08 | 2,594,400 | +0.35(+1.09%) |
Apr 02, 2008 | 31.84 | 32.47 | 31.46 | 31.73 | 1,937,248 | +0.07(+0.22%) |
Apr 01, 2008 | 30.45 | 31.74 | 30.00 | 31.66 | 6,205,816 | +2.37(+8.09%) |
Mar 31, 2008 | 29.14 | 29.81 | 28.62 | 29.29 | 1,821,951 | +0.26(+0.89%) |
Mar 28, 2008 | 29.81 | 30.10 | 28.96 | 29.03 | 5,900,334 | -0.80(-2.69%) |
Mar 27, 2008 | 31.06 | 31.20 | 29.66 | 29.84 | 5,909,360 | -1.13(-3.66%) |
Mar 26, 2008 | 31.28 | 31.41 | 30.77 | 30.97 | 3,610,844 | -0.70(-2.21%) |
Mar 25, 2008 | 31.57 | 32.11 | 31.13 | 31.67 | 2,673,398 | +0.22(+0.70%) |
Mar 24, 2008 | 31.39 | 32.34 | 31.06 | 31.45 | 7,130,419 | +0.45(+1.45%) |
Mar 21, 2008 | 29.04 | 31.05 | 28.74 | 31.00 | 3,782,517 | +0.00(+0.00%) |
Mar 20, 2008 | 29.04 | 31.05 | 28.74 | 31.00 | 3,782,517 | +2.11(+7.32%) |
Mar 19, 2008 | 30.45 | 30.65 | 28.76 | 28.89 | 5,232,212 | -1.12(-3.75%) |
Mar 18, 2008 | 28.39 | 30.12 | 28.36 | 30.01 | 7,574,994 | +3.09(+11.48%) |
Mar 17, 2008 | 27.89 | 28.36 | 25.32 | 26.92 | 8,681,107 | -2.78(-9.37%) |
Mar 14, 2008 | 32.20 | 32.20 | 29.41 | 29.70 | 8,484,981 | -2.05(-6.46%) |
Mar 13, 2008 | 30.41 | 32.03 | 29.99 | 31.75 | 3,834,131 | +0.42(+1.35%) |
Mar 12, 2008 | 32.20 | 32.54 | 31.27 | 31.33 | 2,160,565 | -0.64(-1.99%) |
Mar 11, 2008 | 31.24 | 31.97 | 30.08 | 31.97 | 12,113,480 | +2.41(+8.14%) |
Mar 10, 2008 | 30.92 | 31.13 | 29.55 | 29.56 | 7,060,707 | -1.47(-4.74%) |
Mar 07, 2008 | 30.71 | 31.83 | 30.42 | 31.03 | 3,720,477 | -0.17(-0.55%) |
Mar 06, 2008 | 32.20 | 32.20 | 31.10 | 31.20 | 1,875,964 | -1.31(-4.04%) |
Mar 05, 2008 | 32.66 | 33.16 | 32.16 | 32.52 | 1,265,621 | +0.04(+0.12%) |
Mar 04, 2008 | 32.31 | 32.60 | 31.75 | 32.48 | 3,112,689 | -0.22(-0.67%) |