Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.66 | 30.80 | 30.07 | 30.28 | 4,302,818 | -0.63(-2.05%) |
May 29, 2008 | 31.09 | 31.38 | 30.67 | 30.91 | 3,318,473 | -0.29(-0.92%) |
May 28, 2008 | 30.71 | 31.29 | 30.27 | 31.20 | 4,283,797 | +1.40(+4.70%) |
May 27, 2008 | 28.87 | 29.80 | 28.62 | 29.80 | 2,528,452 | +0.93(+3.22%) |
May 26, 2008 | 29.20 | 29.25 | 28.42 | 28.87 | 1,973,191 | +0.00(+0.00%) |
May 23, 2008 | 29.20 | 29.25 | 28.42 | 28.87 | 1,973,191 | -0.45(-1.54%) |
May 22, 2008 | 28.54 | 29.72 | 28.38 | 29.32 | 3,087,673 | +0.78(+2.74%) |
May 21, 2008 | 30.07 | 30.96 | 28.20 | 28.54 | 4,845,621 | -1.42(-4.73%) |
May 20, 2008 | 30.63 | 30.63 | 29.66 | 29.96 | 1,952,812 | -0.91(-2.96%) |
May 19, 2008 | 30.62 | 31.44 | 30.44 | 30.87 | 1,775,781 | +0.15(+0.48%) |
May 16, 2008 | 31.33 | 31.33 | 30.28 | 30.72 | 2,147,979 | -0.60(-1.91%) |
May 15, 2008 | 30.83 | 31.32 | 30.54 | 31.32 | 1,645,521 | +0.43(+1.41%) |
May 14, 2008 | 30.13 | 31.16 | 30.02 | 30.89 | 1,701,512 | +0.83(+2.75%) |
May 13, 2008 | 30.01 | 30.11 | 29.42 | 30.06 | 1,509,877 | +0.12(+0.41%) |
May 12, 2008 | 29.33 | 29.99 | 28.83 | 29.94 | 2,023,293 | +0.53(+1.80%) |
May 09, 2008 | 29.55 | 29.55 | 28.99 | 29.41 | 1,361,684 | -0.27(-0.91%) |
May 08, 2008 | 29.63 | 30.02 | 29.17 | 29.68 | 1,565,239 | +0.20(+0.68%) |
May 07, 2008 | 31.08 | 31.08 | 29.37 | 29.48 | 2,886,031 | -1.49(-4.83%) |
May 06, 2008 | 29.50 | 31.56 | 29.50 | 30.97 | 3,687,598 | +1.12(+3.76%) |
May 05, 2008 | 30.16 | 30.29 | 29.57 | 29.85 | 1,969,035 | -0.30(-0.98%) |
May 02, 2008 | 30.73 | 30.73 | 29.61 | 30.15 | 1,852,426 | -0.26(-0.86%) |
May 01, 2008 | 29.33 | 30.73 | 29.17 | 30.41 | 4,161,177 | +0.89(+3.00%) |
Apr 30, 2008 | 30.01 | 30.10 | 29.31 | 29.52 | 3,340,426 | -0.41(-1.36%) |
Apr 29, 2008 | 29.51 | 29.93 | 29.22 | 29.93 | 1,766,437 | +0.43(+1.47%) |
Apr 28, 2008 | 28.96 | 29.74 | 28.73 | 29.50 | 1,981,421 | +0.48(+1.65%) |
Apr 25, 2008 | 28.68 | 29.21 | 28.47 | 29.02 | 2,235,340 | +0.39(+1.37%) |
Apr 24, 2008 | 27.88 | 28.85 | 27.54 | 28.63 | 2,614,758 | +0.88(+3.16%) |
Apr 23, 2008 | 27.84 | 27.97 | 27.45 | 27.75 | 1,247,216 | -0.07(-0.25%) |
Apr 22, 2008 | 28.18 | 28.32 | 27.45 | 27.82 | 1,605,951 | -0.45(-1.60%) |
Apr 21, 2008 | 28.10 | 28.43 | 27.86 | 28.27 | 3,476,294 | -0.14(-0.49%) |
Apr 18, 2008 | 27.38 | 28.50 | 27.29 | 28.41 | 2,427,595 | +1.52(+5.66%) |
Apr 17, 2008 | 27.21 | 27.55 | 26.34 | 26.89 | 4,430,787 | -1.27(-4.51%) |
Apr 16, 2008 | 26.73 | 28.26 | 26.73 | 28.16 | 3,656,528 | +1.53(+5.74%) |
Apr 15, 2008 | 25.94 | 26.76 | 25.64 | 26.63 | 3,271,343 | +1.29(+5.11%) |
Apr 14, 2008 | 25.63 | 26.04 | 25.14 | 25.33 | 3,034,258 | -0.27(-1.05%) |
Apr 11, 2008 | 25.60 | 26.04 | 25.38 | 25.60 | 2,696,271 | -0.52(-2.00%) |
Apr 10, 2008 | 25.84 | 26.48 | 25.75 | 26.12 | 1,963,715 | +0.18(+0.70%) |
Apr 09, 2008 | 27.40 | 27.43 | 25.81 | 25.94 | 3,617,093 | -1.67(-6.04%) |
Apr 08, 2008 | 27.66 | 27.70 | 27.31 | 27.61 | 1,590,812 | -0.19(-0.69%) |
Apr 07, 2008 | 28.27 | 28.30 | 27.65 | 27.80 | 2,060,836 | -0.25(-0.90%) |
Apr 04, 2008 | 28.24 | 28.50 | 27.94 | 28.05 | 2,359,304 | -0.29(-1.01%) |
Apr 03, 2008 | 27.83 | 28.56 | 27.81 | 28.34 | 1,662,788 | +0.06(+0.22%) |
Apr 02, 2008 | 27.95 | 28.50 | 27.78 | 28.28 | 3,553,756 | -0.49(-1.69%) |
Apr 01, 2008 | 27.64 | 28.94 | 27.54 | 28.77 | 2,564,477 | +1.45(+5.31%) |
Mar 31, 2008 | 26.90 | 27.59 | 26.57 | 27.31 | 2,182,897 | +0.33(+1.22%) |
Mar 28, 2008 | 27.25 | 27.44 | 26.90 | 26.98 | 1,279,962 | -0.17(-0.64%) |
Mar 27, 2008 | 27.29 | 27.65 | 26.73 | 27.16 | 1,643,413 | -0.56(-2.04%) |
Mar 26, 2008 | 28.39 | 28.58 | 27.59 | 27.72 | 2,326,620 | -0.63(-2.24%) |
Mar 25, 2008 | 28.22 | 28.72 | 28.16 | 28.36 | 2,631,788 | +0.10(+0.34%) |
Mar 24, 2008 | 26.91 | 29.37 | 26.91 | 28.26 | 4,753,920 | +1.58(+5.93%) |
Mar 21, 2008 | 25.11 | 26.91 | 24.77 | 26.68 | 2,857,543 | +0.00(+0.00%) |
Mar 20, 2008 | 25.11 | 26.91 | 24.77 | 26.68 | 2,857,543 | +1.58(+6.30%) |
Mar 19, 2008 | 26.41 | 26.68 | 25.06 | 25.10 | 3,919,751 | -1.63(-6.11%) |
Mar 18, 2008 | 25.77 | 26.78 | 25.59 | 26.73 | 3,079,060 | +1.44(+5.70%) |
Mar 17, 2008 | 25.11 | 25.77 | 24.88 | 25.29 | 2,217,815 | -0.43(-1.66%) |
Mar 14, 2008 | 25.85 | 26.07 | 25.41 | 25.71 | 3,751,379 | +0.30(+1.16%) |
Mar 13, 2008 | 24.42 | 25.87 | 24.17 | 25.42 | 3,446,989 | +0.55(+2.20%) |
Mar 12, 2008 | 25.52 | 25.78 | 24.85 | 24.87 | 2,636,447 | -0.72(-2.82%) |
Mar 11, 2008 | 24.14 | 25.64 | 24.05 | 25.59 | 4,301,666 | +2.16(+9.24%) |
Mar 10, 2008 | 24.86 | 25.09 | 23.41 | 23.43 | 3,783,750 | -1.43(-5.73%) |
Mar 07, 2008 | 24.40 | 25.18 | 24.33 | 24.85 | 2,759,034 | +0.32(+1.31%) |
Mar 06, 2008 | 25.17 | 25.31 | 24.49 | 24.53 | 3,043,414 | -0.68(-2.69%) |
Mar 05, 2008 | 24.64 | 25.55 | 24.60 | 25.21 | 3,042,105 | +0.63(+2.58%) |
Mar 04, 2008 | 24.08 | 24.67 | 23.73 | 24.58 | 3,607,774 | +0.09(+0.35%) |