Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.60 | 31.95 | 31.56 | 31.72 | 2,077,094 | +0.08(+0.27%) |
May 29, 2008 | 31.17 | 31.71 | 31.03 | 31.63 | 3,092,997 | +0.46(+1.47%) |
May 28, 2008 | 31.45 | 31.65 | 31.10 | 31.17 | 3,175,016 | -0.15(-0.48%) |
May 27, 2008 | 31.13 | 31.52 | 30.97 | 31.32 | 2,571,444 | +0.16(+0.52%) |
May 26, 2008 | 31.29 | 31.39 | 31.09 | 31.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.29 | 31.39 | 31.09 | 31.16 | 2,890,241 | -0.34(-1.09%) |
May 22, 2008 | 31.77 | 31.83 | 31.37 | 31.50 | 2,947,927 | -0.19(-0.61%) |
May 21, 2008 | 31.66 | 32.15 | 31.65 | 31.70 | 4,055,226 | +0.01(+0.02%) |
May 20, 2008 | 32.12 | 32.31 | 31.46 | 31.69 | 2,736,357 | -0.56(-1.73%) |
May 19, 2008 | 31.76 | 32.40 | 31.76 | 32.25 | 3,152,825 | +0.53(+1.67%) |
May 16, 2008 | 32.21 | 32.27 | 31.33 | 31.72 | 3,625,658 | -0.58(-1.78%) |
May 15, 2008 | 31.85 | 32.38 | 31.58 | 32.29 | 5,256,717 | +0.59(+1.86%) |
May 14, 2008 | 31.91 | 32.16 | 31.62 | 31.70 | 2,462,936 | -0.08(-0.26%) |
May 13, 2008 | 32.00 | 32.46 | 31.48 | 31.79 | 3,365,763 | -0.03(-0.08%) |
May 12, 2008 | 31.33 | 31.83 | 31.21 | 31.81 | 2,464,738 | +0.62(+1.99%) |
May 09, 2008 | 31.17 | 31.31 | 30.81 | 31.19 | 975,170 | -0.01(-0.02%) |
May 08, 2008 | 31.24 | 31.27 | 30.99 | 31.20 | 2,739,990 | +0.01(+0.04%) |
May 07, 2008 | 31.83 | 31.84 | 31.17 | 31.19 | 2,808,041 | -0.57(-1.79%) |
May 06, 2008 | 31.48 | 31.87 | 31.06 | 31.76 | 4,409,571 | -0.01(-0.02%) |
May 05, 2008 | 31.92 | 32.03 | 31.71 | 31.76 | 2,145,116 | -0.30(-0.93%) |
May 02, 2008 | 32.08 | 32.25 | 31.71 | 32.06 | 4,081,758 | +0.34(+1.08%) |
May 01, 2008 | 30.99 | 31.90 | 30.87 | 31.72 | 3,771,306 | +0.82(+2.66%) |
Apr 30, 2008 | 30.93 | 31.39 | 30.85 | 30.89 | 3,693,484 | -0.05(-0.17%) |
Apr 29, 2008 | 30.97 | 31.26 | 30.89 | 30.95 | 3,550,799 | +0.00(+0.00%) |
Apr 28, 2008 | 30.92 | 31.11 | 30.81 | 30.95 | 3,774,175 | -0.07(-0.23%) |
Apr 25, 2008 | 31.42 | 31.47 | 30.54 | 31.02 | 3,540,194 | -0.13(-0.42%) |
Apr 24, 2008 | 31.02 | 31.43 | 30.87 | 31.15 | 3,718,285 | +0.30(+0.99%) |
Apr 23, 2008 | 31.09 | 31.19 | 30.61 | 30.84 | 4,923,798 | -0.24(-0.77%) |
Apr 22, 2008 | 31.06 | 31.45 | 30.71 | 31.08 | 6,434,464 | +1.19(+3.98%) |
Apr 21, 2008 | 29.81 | 30.44 | 29.81 | 29.89 | 3,738,103 | -0.23(-0.75%) |
Apr 18, 2008 | 29.75 | 30.23 | 29.58 | 30.12 | 4,256,032 | +0.80(+2.74%) |
Apr 17, 2008 | 29.19 | 29.41 | 28.95 | 29.32 | 2,247,424 | +0.01(+0.02%) |
Apr 16, 2008 | 29.02 | 29.32 | 28.86 | 29.31 | 2,484,973 | +0.54(+1.87%) |
Apr 15, 2008 | 28.86 | 28.99 | 28.56 | 28.77 | 3,157,158 | +0.04(+0.14%) |
Apr 14, 2008 | 28.36 | 28.78 | 28.36 | 28.73 | 2,198,235 | +0.33(+1.16%) |
Apr 11, 2008 | 28.40 | 28.71 | 28.31 | 28.40 | 2,575,941 | -0.29(-1.01%) |
Apr 10, 2008 | 28.76 | 28.90 | 28.49 | 28.69 | 3,439,584 | +0.01(+0.02%) |
Apr 09, 2008 | 28.67 | 28.93 | 28.64 | 28.69 | 3,905,734 | -0.07(-0.25%) |
Apr 08, 2008 | 28.92 | 28.97 | 28.69 | 28.76 | 2,295,661 | -0.31(-1.07%) |
Apr 07, 2008 | 29.34 | 29.35 | 29.02 | 29.07 | 2,378,185 | -0.10(-0.36%) |
Apr 04, 2008 | 29.15 | 29.38 | 29.02 | 29.17 | 2,946,957 | -0.01(-0.04%) |
Apr 03, 2008 | 29.48 | 29.57 | 29.01 | 29.19 | 5,378,012 | -0.33(-1.12%) |
Apr 02, 2008 | 29.39 | 30.01 | 29.24 | 29.52 | 5,159,397 | +0.34(+1.15%) |
Apr 01, 2008 | 28.69 | 29.27 | 28.55 | 29.18 | 2,533,717 | +0.59(+2.06%) |
Mar 31, 2008 | 28.67 | 28.89 | 28.35 | 28.59 | 3,466,552 | -0.14(-0.50%) |
Mar 28, 2008 | 28.80 | 29.19 | 28.66 | 28.73 | 2,594,179 | +0.12(+0.43%) |
Mar 27, 2008 | 28.89 | 29.14 | 28.60 | 28.61 | 3,183,784 | -0.45(-1.54%) |
Mar 26, 2008 | 28.89 | 29.18 | 28.60 | 29.06 | 2,990,420 | -0.01(-0.02%) |
Mar 25, 2008 | 28.69 | 29.40 | 28.58 | 29.06 | 4,412,706 | +0.46(+1.61%) |
Mar 24, 2008 | 28.16 | 28.74 | 27.98 | 28.60 | 2,552,805 | +0.61(+2.17%) |
Mar 21, 2008 | 27.69 | 28.04 | 27.49 | 28.00 | 4,592,152 | -0.00(-0.00%) |
Mar 20, 2008 | 27.69 | 28.04 | 27.49 | 28.00 | 4,592,152 | +0.51(+1.84%) |
Mar 19, 2008 | 28.15 | 28.48 | 27.49 | 27.49 | 5,238,331 | -0.60(-2.14%) |
Mar 18, 2008 | 27.82 | 28.13 | 27.50 | 28.09 | 5,659,344 | +0.62(+2.26%) |
Mar 17, 2008 | 27.32 | 27.83 | 27.30 | 27.47 | 4,229,029 | -0.45(-1.62%) |
Mar 14, 2008 | 28.42 | 28.44 | 27.39 | 27.92 | 5,663,329 | -0.38(-1.35%) |
Mar 13, 2008 | 27.81 | 28.55 | 27.68 | 28.31 | 6,546,741 | +0.08(+0.28%) |
Mar 12, 2008 | 28.30 | 28.66 | 28.19 | 28.23 | 5,201,990 | -0.02(-0.07%) |
Mar 11, 2008 | 28.50 | 28.55 | 27.92 | 28.25 | 4,409,014 | +0.23(+0.83%) |
Mar 10, 2008 | 28.63 | 28.65 | 27.96 | 28.01 | 3,928,177 | -0.47(-1.64%) |
Mar 07, 2008 | 28.69 | 28.89 | 28.14 | 28.48 | 3,399,013 | -0.34(-1.19%) |
Mar 06, 2008 | 29.01 | 29.09 | 28.79 | 28.82 | 2,651,512 | -0.22(-0.76%) |
Mar 05, 2008 | 29.10 | 29.35 | 28.79 | 29.04 | 2,669,892 | -0.17(-0.58%) |
Mar 04, 2008 | 28.78 | 29.29 | 28.53 | 29.21 | 5,395,850 | +0.22(+0.76%) |