Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.05 | 33.29 | 32.62 | 32.82 | 2,470,296 | -0.20(-0.61%) |
May 29, 2008 | 32.12 | 33.34 | 32.02 | 33.02 | 2,194,126 | +0.74(+2.29%) |
May 28, 2008 | 32.79 | 32.82 | 31.56 | 32.28 | 3,006,691 | -0.40(-1.23%) |
May 27, 2008 | 32.69 | 32.79 | 31.93 | 32.68 | 2,267,690 | +0.35(+1.10%) |
May 26, 2008 | 33.16 | 33.16 | 32.12 | 32.33 | 3,529,026 | +0.00(+0.00%) |
May 23, 2008 | 33.16 | 33.16 | 32.12 | 32.33 | 3,529,026 | -0.70(-2.12%) |
May 22, 2008 | 33.48 | 33.51 | 32.81 | 33.03 | 3,745,715 | -0.55(-1.63%) |
May 21, 2008 | 34.20 | 34.47 | 33.24 | 33.57 | 3,323,092 | -0.41(-1.21%) |
May 20, 2008 | 33.30 | 34.06 | 32.93 | 33.99 | 4,176,138 | +0.65(+1.96%) |
May 19, 2008 | 34.04 | 34.51 | 33.04 | 33.33 | 4,109,847 | -0.96(-2.80%) |
May 16, 2008 | 34.62 | 34.68 | 33.84 | 34.29 | 3,537,070 | -0.40(-1.16%) |
May 15, 2008 | 33.23 | 34.70 | 33.06 | 34.70 | 3,860,219 | +1.32(+3.96%) |
May 14, 2008 | 33.07 | 33.69 | 32.84 | 33.37 | 4,260,089 | +0.50(+1.52%) |
May 13, 2008 | 32.38 | 33.15 | 32.19 | 32.87 | 2,838,029 | +0.20(+0.62%) |
May 12, 2008 | 32.60 | 32.77 | 32.16 | 32.67 | 2,546,474 | +0.15(+0.47%) |
May 09, 2008 | 32.47 | 32.83 | 32.13 | 32.52 | 1,839,786 | -0.44(-1.34%) |
May 08, 2008 | 32.55 | 33.14 | 32.38 | 32.96 | 2,569,425 | +0.36(+1.12%) |
May 07, 2008 | 32.49 | 33.07 | 32.18 | 32.60 | 3,140,837 | -0.04(-0.12%) |
May 06, 2008 | 31.64 | 32.76 | 31.31 | 32.63 | 2,822,320 | +0.78(+2.44%) |
May 05, 2008 | 32.14 | 32.27 | 31.53 | 31.86 | 2,506,701 | -0.59(-1.83%) |
May 02, 2008 | 32.86 | 32.96 | 31.91 | 32.45 | 3,231,099 | -0.36(-1.11%) |
May 01, 2008 | 31.17 | 32.89 | 31.03 | 32.82 | 4,337,972 | +1.42(+4.52%) |
Apr 30, 2008 | 31.12 | 31.46 | 30.65 | 31.40 | 4,998,896 | +0.30(+0.96%) |
Apr 29, 2008 | 30.90 | 31.33 | 30.34 | 31.10 | 3,110,387 | +0.14(+0.46%) |
Apr 28, 2008 | 30.85 | 31.16 | 30.73 | 30.96 | 3,110,865 | +0.06(+0.19%) |
Apr 25, 2008 | 31.61 | 31.78 | 30.10 | 30.90 | 4,085,829 | -0.64(-2.04%) |
Apr 24, 2008 | 30.44 | 32.49 | 30.31 | 31.54 | 8,037,730 | +0.49(+1.57%) |
Apr 23, 2008 | 31.11 | 32.33 | 30.46 | 31.05 | 8,237,239 | +0.23(+0.75%) |
Apr 22, 2008 | 30.25 | 31.16 | 29.92 | 30.82 | 5,741,818 | +0.29(+0.94%) |
Apr 21, 2008 | 31.35 | 31.59 | 29.56 | 30.53 | 6,426,520 | -0.40(-1.30%) |
Apr 18, 2008 | 30.68 | 31.69 | 30.57 | 30.94 | 4,964,965 | +0.79(+2.61%) |
Apr 17, 2008 | 30.38 | 30.62 | 29.64 | 30.15 | 3,189,192 | -0.13(-0.44%) |
Apr 16, 2008 | 29.74 | 30.82 | 29.58 | 30.29 | 6,977,481 | +0.63(+2.13%) |
Apr 15, 2008 | 29.96 | 30.24 | 29.47 | 29.65 | 3,642,302 | -0.31(-1.02%) |
Apr 14, 2008 | 30.44 | 30.63 | 29.77 | 29.96 | 3,079,819 | -0.61(-2.01%) |
Apr 11, 2008 | 30.61 | 31.26 | 30.21 | 30.57 | 4,800,497 | -0.97(-3.07%) |
Apr 10, 2008 | 31.07 | 31.73 | 30.77 | 31.54 | 3,129,021 | +0.55(+1.76%) |
Apr 09, 2008 | 31.90 | 31.90 | 30.69 | 30.99 | 3,600,666 | -0.78(-2.44%) |
Apr 08, 2008 | 29.34 | 32.36 | 29.34 | 31.77 | 8,824,173 | +2.21(+7.46%) |
Apr 07, 2008 | 30.69 | 30.79 | 29.53 | 29.57 | 3,862,846 | -0.87(-2.87%) |
Apr 04, 2008 | 30.31 | 30.60 | 29.95 | 30.44 | 2,992,606 | +0.18(+0.60%) |
Apr 03, 2008 | 30.52 | 30.61 | 29.45 | 30.26 | 4,205,123 | +0.00(+0.00%) |
Apr 02, 2008 | 28.87 | 31.01 | 28.68 | 30.26 | 8,386,615 | +1.24(+4.26%) |
Apr 01, 2008 | 28.22 | 29.28 | 27.95 | 29.02 | 6,558,306 | +0.90(+3.20%) |
Mar 31, 2008 | 29.13 | 29.20 | 28.09 | 28.12 | 7,476,760 | -1.18(-4.02%) |
Mar 28, 2008 | 29.42 | 30.52 | 29.23 | 29.30 | 3,445,283 | -0.52(-1.74%) |
Mar 27, 2008 | 30.17 | 30.64 | 29.22 | 29.82 | 6,096,628 | -0.86(-2.81%) |
Mar 26, 2008 | 31.07 | 31.28 | 29.91 | 30.68 | 3,958,418 | -0.59(-1.90%) |
Mar 25, 2008 | 30.88 | 31.30 | 30.69 | 31.27 | 2,792,586 | +0.30(+0.96%) |
Mar 24, 2008 | 30.67 | 31.43 | 30.50 | 30.98 | 4,015,106 | +0.35(+1.16%) |
Mar 21, 2008 | 30.78 | 30.99 | 29.93 | 30.62 | 6,089,266 | +0.00(+0.00%) |
Mar 20, 2008 | 30.78 | 30.99 | 29.93 | 30.62 | 6,089,837 | -0.09(-0.28%) |
Mar 19, 2008 | 30.69 | 31.55 | 30.54 | 30.71 | 5,548,135 | +0.13(+0.44%) |
Mar 18, 2008 | 29.95 | 30.75 | 29.55 | 30.57 | 4,606,101 | +0.85(+2.87%) |
Mar 17, 2008 | 28.98 | 30.05 | 28.57 | 29.72 | 5,341,683 | +0.19(+0.65%) |
Mar 14, 2008 | 31.03 | 31.03 | 29.28 | 29.53 | 4,765,817 | -1.24(-4.02%) |
Mar 13, 2008 | 30.26 | 31.04 | 29.61 | 30.76 | 3,992,042 | +0.10(+0.31%) |
Mar 12, 2008 | 31.13 | 31.34 | 30.39 | 30.67 | 3,166,733 | -0.18(-0.59%) |
Mar 11, 2008 | 29.96 | 30.86 | 29.91 | 30.85 | 4,491,732 | +0.74(+2.45%) |
Mar 10, 2008 | 31.08 | 31.26 | 30.01 | 30.11 | 4,627,406 | -1.27(-4.03%) |
Mar 07, 2008 | 31.45 | 31.90 | 30.76 | 31.38 | 3,791,851 | -0.54(-1.68%) |
Mar 06, 2008 | 32.37 | 32.63 | 31.88 | 31.91 | 3,703,777 | -0.49(-1.51%) |
Mar 05, 2008 | 31.86 | 33.00 | 31.47 | 32.40 | 4,351,663 | +0.65(+2.05%) |
Mar 04, 2008 | 31.14 | 31.89 | 30.96 | 31.75 | 4,519,098 | +0.49(+1.56%) |