Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.83 | 31.99 | 31.64 | 31.80 | 2,495,257 | +0.16(+0.50%) |
May 29, 2008 | 32.18 | 32.26 | 31.57 | 31.64 | 2,630,814 | -0.66(-2.05%) |
May 28, 2008 | 31.59 | 32.31 | 31.45 | 32.31 | 3,181,490 | +0.44(+1.38%) |
May 27, 2008 | 31.94 | 31.99 | 31.59 | 31.87 | 2,644,078 | -0.21(-0.66%) |
May 26, 2008 | 32.89 | 32.92 | 31.87 | 32.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.89 | 32.92 | 31.87 | 32.08 | 3,372,878 | -0.59(-1.81%) |
May 22, 2008 | 33.03 | 33.28 | 32.54 | 32.67 | 4,005,100 | -0.36(-1.10%) |
May 21, 2008 | 33.46 | 33.95 | 33.01 | 33.03 | 3,299,481 | -0.39(-1.16%) |
May 20, 2008 | 33.23 | 33.53 | 33.08 | 33.42 | 3,111,407 | +0.31(+0.94%) |
May 19, 2008 | 32.91 | 33.38 | 32.74 | 33.11 | 3,119,313 | +0.37(+1.13%) |
May 16, 2008 | 32.34 | 32.74 | 32.24 | 32.74 | 3,813,572 | +0.81(+2.54%) |
May 15, 2008 | 31.70 | 31.95 | 31.31 | 31.93 | 2,642,230 | +0.55(+1.75%) |
May 14, 2008 | 31.78 | 31.95 | 31.38 | 31.38 | 2,326,943 | -0.34(-1.07%) |
May 13, 2008 | 31.39 | 31.77 | 31.03 | 31.72 | 2,997,793 | +0.38(+1.21%) |
May 12, 2008 | 31.38 | 31.39 | 30.94 | 31.34 | 2,120,116 | -0.06(-0.20%) |
May 09, 2008 | 31.68 | 31.68 | 31.05 | 31.41 | 1,632,442 | -0.19(-0.61%) |
May 08, 2008 | 30.98 | 31.60 | 30.98 | 31.60 | 2,660,471 | +0.61(+1.98%) |
May 07, 2008 | 31.58 | 31.58 | 30.98 | 30.99 | 2,402,008 | -0.45(-1.43%) |
May 06, 2008 | 30.79 | 31.52 | 30.73 | 31.44 | 2,267,424 | +0.76(+2.48%) |
May 05, 2008 | 30.34 | 30.93 | 30.34 | 30.68 | 1,920,874 | +0.35(+1.16%) |
May 02, 2008 | 30.05 | 30.49 | 30.05 | 30.32 | 2,935,988 | +0.40(+1.34%) |
May 01, 2008 | 30.19 | 30.19 | 29.30 | 29.92 | 4,204,058 | -0.73(-2.38%) |
Apr 30, 2008 | 30.44 | 30.89 | 30.34 | 30.65 | 4,906,470 | +0.27(+0.88%) |
Apr 29, 2008 | 30.71 | 30.82 | 30.37 | 30.39 | 3,177,184 | -0.50(-1.61%) |
Apr 28, 2008 | 31.09 | 31.25 | 30.81 | 30.88 | 1,230,716 | -0.10(-0.31%) |
Apr 25, 2008 | 30.75 | 30.99 | 30.54 | 30.98 | 3,578,564 | +0.42(+1.39%) |
Apr 24, 2008 | 30.97 | 31.01 | 30.31 | 30.56 | 3,454,042 | -0.69(-2.21%) |
Apr 23, 2008 | 31.47 | 31.47 | 31.02 | 31.25 | 2,954,816 | -0.28(-0.88%) |
Apr 22, 2008 | 31.40 | 31.73 | 31.33 | 31.52 | 2,733,855 | +0.07(+0.21%) |
Apr 21, 2008 | 31.28 | 31.51 | 31.02 | 31.46 | 1,972,539 | +0.22(+0.70%) |
Apr 18, 2008 | 30.47 | 31.24 | 30.41 | 31.24 | 2,911,155 | +0.67(+2.19%) |
Apr 17, 2008 | 30.40 | 30.77 | 30.33 | 30.57 | 2,795,958 | +0.02(+0.06%) |
Apr 16, 2008 | 29.83 | 30.58 | 29.75 | 30.55 | 2,945,905 | +0.79(+2.66%) |
Apr 15, 2008 | 29.64 | 29.77 | 29.37 | 29.76 | 2,202,872 | +0.31(+1.04%) |
Apr 14, 2008 | 29.02 | 29.55 | 28.99 | 29.45 | 2,449,561 | +0.51(+1.77%) |
Apr 11, 2008 | 29.16 | 29.36 | 28.91 | 28.94 | 2,175,324 | -0.44(-1.48%) |
Apr 10, 2008 | 29.28 | 29.48 | 29.05 | 29.37 | 1,633,377 | +0.03(+0.12%) |
Apr 09, 2008 | 29.19 | 29.62 | 29.19 | 29.34 | 1,973,242 | +0.16(+0.54%) |
Apr 08, 2008 | 28.86 | 29.33 | 28.80 | 29.18 | 1,693,772 | +0.21(+0.74%) |
Apr 07, 2008 | 29.10 | 29.44 | 28.86 | 28.97 | 2,690,147 | +0.11(+0.37%) |
Apr 04, 2008 | 28.64 | 29.13 | 28.60 | 28.86 | 1,814,360 | +0.30(+1.05%) |
Apr 03, 2008 | 28.47 | 28.89 | 28.24 | 28.56 | 1,655,124 | +0.05(+0.19%) |
Apr 02, 2008 | 28.06 | 28.76 | 27.89 | 28.51 | 1,554,444 | +0.39(+1.39%) |
Apr 01, 2008 | 27.58 | 28.13 | 27.37 | 28.12 | 1,581,098 | +0.47(+1.71%) |
Mar 31, 2008 | 27.43 | 27.95 | 27.33 | 27.65 | 1,859,670 | +0.17(+0.60%) |
Mar 28, 2008 | 27.61 | 27.91 | 27.38 | 27.48 | 1,654,901 | -0.10(-0.37%) |
Mar 27, 2008 | 27.85 | 28.09 | 27.55 | 27.58 | 2,130,811 | -0.22(-0.79%) |
Mar 26, 2008 | 27.17 | 27.91 | 27.17 | 27.80 | 1,671,308 | +0.60(+2.22%) |
Mar 25, 2008 | 26.90 | 27.31 | 26.84 | 27.20 | 2,223,278 | +0.21(+0.76%) |
Mar 24, 2008 | 26.59 | 27.33 | 26.59 | 26.99 | 2,111,699 | +0.32(+1.22%) |
Mar 21, 2008 | 26.15 | 26.75 | 25.83 | 26.67 | 3,134,621 | +0.00(+0.00%) |
Mar 20, 2008 | 26.15 | 26.75 | 25.83 | 26.67 | 3,134,621 | +0.15(+0.58%) |
Mar 19, 2008 | 27.76 | 28.02 | 26.51 | 26.51 | 4,242,073 | -1.51(-5.37%) |
Mar 18, 2008 | 27.51 | 28.02 | 27.42 | 28.02 | 3,163,370 | +0.92(+3.41%) |
Mar 17, 2008 | 27.05 | 27.50 | 26.58 | 27.10 | 4,588,618 | -0.79(-2.82%) |
Mar 14, 2008 | 28.27 | 28.49 | 27.44 | 27.88 | 3,377,818 | -0.46(-1.61%) |
Mar 13, 2008 | 27.50 | 28.44 | 27.42 | 28.34 | 2,418,079 | +0.44(+1.59%) |
Mar 12, 2008 | 28.12 | 28.42 | 27.87 | 27.89 | 1,639,174 | -0.42(-1.48%) |
Mar 11, 2008 | 27.62 | 28.35 | 27.49 | 28.31 | 2,021,373 | +1.16(+4.27%) |
Mar 10, 2008 | 27.41 | 27.59 | 27.04 | 27.15 | 2,496,133 | -0.30(-1.10%) |
Mar 07, 2008 | 27.71 | 27.91 | 27.14 | 27.45 | 2,466,522 | -0.52(-1.87%) |
Mar 06, 2008 | 28.51 | 28.66 | 27.98 | 27.98 | 1,575,330 | -0.65(-2.27%) |
Mar 05, 2008 | 28.14 | 28.64 | 28.14 | 28.63 | 1,768,394 | +0.53(+1.89%) |
Mar 04, 2008 | 28.22 | 28.51 | 27.58 | 28.10 | 2,706,828 | -0.38(-1.33%) |