Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.63 | 30.31 | 29.42 | 30.20 | 16,508,588 | +0.72(+2.44%) |
May 29, 2008 | 28.80 | 29.87 | 28.67 | 29.48 | 15,779,141 | +0.57(+1.98%) |
May 28, 2008 | 29.14 | 29.17 | 28.66 | 28.91 | 144,379,440 | -0.06(-0.20%) |
May 27, 2008 | 28.09 | 28.97 | 27.78 | 28.97 | 17,863,228 | +1.05(+3.77%) |
May 26, 2008 | 28.25 | 28.30 | 27.56 | 27.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.25 | 28.30 | 27.56 | 27.91 | 18,134,334 | -0.42(-1.48%) |
May 22, 2008 | 28.17 | 28.66 | 27.84 | 28.33 | 15,635,834 | +0.25(+0.89%) |
May 21, 2008 | 28.28 | 28.86 | 28.01 | 28.08 | 15,106,630 | -0.09(-0.33%) |
May 20, 2008 | 28.08 | 28.32 | 27.82 | 28.17 | 16,069,394 | +0.01(+0.05%) |
May 19, 2008 | 28.43 | 29.29 | 27.98 | 28.16 | 28,912,030 | +0.09(+0.33%) |
May 16, 2008 | 27.93 | 28.64 | 27.87 | 28.07 | 21,801,456 | +0.18(+0.66%) |
May 15, 2008 | 27.58 | 27.95 | 27.22 | 27.88 | 13,668,047 | +0.38(+1.37%) |
May 14, 2008 | 27.51 | 27.81 | 27.33 | 27.51 | 9,962,258 | +0.16(+0.60%) |
May 13, 2008 | 27.26 | 27.52 | 27.05 | 27.34 | 11,472,112 | +0.26(+0.95%) |
May 12, 2008 | 26.90 | 27.13 | 26.60 | 27.09 | 6,977,505 | +0.25(+0.94%) |
May 09, 2008 | 26.77 | 26.90 | 26.51 | 26.83 | 4,284,392 | -0.17(-0.62%) |
May 08, 2008 | 26.75 | 27.05 | 26.64 | 27.00 | 9,777,938 | +0.39(+1.46%) |
May 07, 2008 | 27.39 | 27.39 | 26.55 | 26.61 | 11,610,096 | -0.71(-2.59%) |
May 06, 2008 | 26.49 | 27.40 | 26.49 | 27.32 | 11,247,119 | +0.39(+1.43%) |
May 05, 2008 | 27.26 | 27.26 | 26.60 | 26.93 | 9,527,406 | -0.01(-0.03%) |
May 02, 2008 | 27.20 | 27.27 | 26.49 | 26.94 | 14,406,184 | +0.05(+0.17%) |
May 01, 2008 | 26.65 | 27.14 | 26.31 | 26.90 | 20,830,702 | +0.26(+0.99%) |
Apr 30, 2008 | 26.41 | 27.02 | 26.33 | 26.63 | 37,534,020 | +0.23(+0.88%) |
Apr 29, 2008 | 25.99 | 26.63 | 25.94 | 26.40 | 21,338,306 | +0.43(+1.65%) |
Apr 28, 2008 | 25.77 | 26.14 | 25.59 | 25.98 | 8,994,817 | +0.19(+0.72%) |
Apr 25, 2008 | 25.44 | 25.91 | 24.80 | 25.79 | 20,579,084 | +0.47(+1.85%) |
Apr 24, 2008 | 24.58 | 25.64 | 24.38 | 25.32 | 22,267,202 | +0.47(+1.87%) |
Apr 23, 2008 | 25.12 | 25.14 | 24.58 | 24.86 | 13,421,424 | -0.24(-0.96%) |
Apr 22, 2008 | 25.11 | 25.32 | 24.91 | 25.10 | 16,202,101 | -0.18(-0.71%) |
Apr 21, 2008 | 25.24 | 25.34 | 24.99 | 25.28 | 15,212,250 | -0.05(-0.20%) |
Apr 18, 2008 | 25.17 | 25.47 | 25.10 | 25.33 | 18,934,328 | +0.46(+1.87%) |
Apr 17, 2008 | 24.99 | 25.16 | 24.68 | 24.87 | 13,286,127 | -0.19(-0.75%) |
Apr 16, 2008 | 24.25 | 25.14 | 24.25 | 25.05 | 30,673,854 | +1.04(+4.33%) |
Apr 15, 2008 | 24.20 | 24.22 | 23.85 | 24.01 | 13,230,093 | -0.09(-0.36%) |
Apr 14, 2008 | 23.89 | 24.17 | 23.81 | 24.10 | 11,376,185 | +0.21(+0.89%) |
Apr 11, 2008 | 23.66 | 24.08 | 23.54 | 23.89 | 9,814,609 | +0.04(+0.16%) |
Apr 10, 2008 | 23.78 | 23.94 | 23.49 | 23.85 | 10,242,304 | +0.02(+0.10%) |
Apr 09, 2008 | 24.27 | 24.45 | 23.55 | 23.82 | 13,266,759 | -0.66(-2.70%) |
Apr 08, 2008 | 24.26 | 24.65 | 24.17 | 24.49 | 10,997,607 | +0.01(+0.03%) |
Apr 07, 2008 | 24.75 | 24.76 | 24.28 | 24.48 | 13,731,174 | -0.04(-0.16%) |
Apr 04, 2008 | 24.31 | 24.65 | 24.03 | 24.52 | 12,583,986 | +0.29(+1.20%) |
Apr 03, 2008 | 23.65 | 24.40 | 23.58 | 24.23 | 17,999,916 | +0.45(+1.88%) |
Apr 02, 2008 | 23.65 | 23.90 | 23.45 | 23.78 | 16,043,342 | +0.31(+1.31%) |
Apr 01, 2008 | 23.29 | 23.64 | 23.11 | 23.47 | 10,206,374 | +0.47(+2.05%) |
Mar 31, 2008 | 22.81 | 23.11 | 22.67 | 23.00 | 10,274,935 | +0.07(+0.29%) |
Mar 28, 2008 | 23.19 | 23.28 | 22.87 | 22.93 | 8,161,625 | -0.10(-0.45%) |
Mar 27, 2008 | 23.46 | 23.62 | 22.97 | 23.04 | 10,612,334 | -0.42(-1.79%) |
Mar 26, 2008 | 23.59 | 23.69 | 23.20 | 23.46 | 11,894,660 | -0.21(-0.88%) |
Mar 25, 2008 | 23.10 | 23.85 | 22.97 | 23.67 | 15,393,081 | +0.63(+2.75%) |
Mar 24, 2008 | 22.53 | 23.32 | 22.46 | 23.03 | 14,347,500 | +0.64(+2.87%) |
Mar 21, 2008 | 22.83 | 22.83 | 21.69 | 22.39 | 32,743,896 | +0.00(+0.00%) |
Mar 20, 2008 | 22.83 | 22.83 | 21.69 | 22.39 | 32,743,896 | -0.41(-1.80%) |
Mar 19, 2008 | 23.83 | 23.95 | 22.80 | 22.80 | 16,955,550 | -0.92(-3.87%) |
Mar 18, 2008 | 22.88 | 23.73 | 22.74 | 23.72 | 36,459,216 | +1.30(+5.82%) |
Mar 17, 2008 | 21.97 | 22.66 | 21.97 | 22.41 | 17,544,784 | -0.10(-0.46%) |
Mar 14, 2008 | 22.84 | 22.91 | 22.04 | 22.52 | 17,643,312 | -0.12(-0.51%) |
Mar 13, 2008 | 22.29 | 22.72 | 22.11 | 22.63 | 15,275,698 | -0.00(-0.01%) |
Mar 12, 2008 | 22.93 | 23.10 | 22.59 | 22.63 | 16,801,834 | -0.21(-0.92%) |
Mar 11, 2008 | 22.36 | 22.85 | 22.12 | 22.85 | 16,097,594 | +1.06(+4.86%) |
Mar 10, 2008 | 21.83 | 22.23 | 21.70 | 21.79 | 12,108,020 | -0.16(-0.74%) |
Mar 07, 2008 | 22.12 | 22.53 | 21.75 | 21.95 | 30,100,184 | -0.24(-1.10%) |
Mar 06, 2008 | 23.00 | 23.00 | 22.17 | 22.19 | 17,637,686 | -0.87(-3.79%) |
Mar 05, 2008 | 22.88 | 23.26 | 22.58 | 23.07 | 13,870,482 | +0.41(+1.81%) |
Mar 04, 2008 | 22.46 | 22.89 | 22.33 | 22.66 | 14,619,745 | -0.06(-0.27%) |