Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.29 | 32.52 | 32.09 | 32.48 | 1,920,525 | +0.22(+0.67%) |
May 29, 2008 | 31.93 | 32.48 | 31.90 | 32.26 | 2,349,549 | +0.22(+0.67%) |
May 28, 2008 | 32.20 | 32.49 | 31.99 | 32.04 | 2,153,516 | +0.04(+0.13%) |
May 27, 2008 | 31.90 | 32.19 | 31.81 | 32.00 | 2,027,892 | -0.01(-0.03%) |
May 26, 2008 | 31.83 | 32.54 | 31.82 | 32.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.83 | 32.54 | 31.82 | 32.01 | 4,214,926 | -0.02(-0.08%) |
May 22, 2008 | 31.75 | 32.17 | 31.62 | 32.04 | 3,123,968 | +0.38(+1.21%) |
May 21, 2008 | 31.86 | 32.36 | 31.59 | 31.65 | 4,057,252 | -0.27(-0.86%) |
May 20, 2008 | 32.10 | 32.40 | 31.75 | 31.93 | 1,879,423 | -0.22(-0.67%) |
May 19, 2008 | 32.68 | 32.76 | 31.82 | 32.14 | 4,574,016 | -0.54(-1.65%) |
May 16, 2008 | 32.61 | 32.80 | 32.42 | 32.69 | 2,667,838 | +0.01(+0.03%) |
May 15, 2008 | 32.82 | 32.93 | 32.44 | 32.68 | 2,904,874 | -0.06(-0.18%) |
May 14, 2008 | 32.53 | 33.05 | 32.47 | 32.73 | 2,210,090 | +0.23(+0.72%) |
May 13, 2008 | 32.63 | 32.80 | 32.34 | 32.50 | 3,800,104 | -0.12(-0.36%) |
May 12, 2008 | 32.91 | 33.08 | 32.26 | 32.62 | 3,782,013 | -0.12(-0.36%) |
May 09, 2008 | 32.50 | 32.86 | 32.50 | 32.73 | 1,213,980 | -0.24(-0.73%) |
May 08, 2008 | 32.88 | 33.08 | 32.64 | 32.98 | 3,341,349 | +0.09(+0.28%) |
May 07, 2008 | 32.80 | 33.29 | 32.77 | 32.88 | 3,740,931 | +0.03(+0.10%) |
May 06, 2008 | 32.04 | 32.93 | 32.04 | 32.85 | 4,264,489 | +0.61(+1.88%) |
May 05, 2008 | 32.80 | 32.82 | 31.98 | 32.24 | 5,687,883 | -0.59(-1.80%) |
May 02, 2008 | 32.18 | 32.87 | 31.89 | 32.83 | 6,754,573 | +0.80(+2.49%) |
May 01, 2008 | 32.36 | 32.62 | 31.80 | 32.04 | 6,307,924 | -0.41(-1.26%) |
Apr 30, 2008 | 33.59 | 33.72 | 32.41 | 32.44 | 6,918,784 | -1.03(-3.08%) |
Apr 29, 2008 | 33.92 | 34.87 | 33.43 | 33.48 | 7,454,425 | +0.15(+0.45%) |
Apr 28, 2008 | 33.27 | 33.56 | 32.86 | 33.33 | 3,462,559 | -0.07(-0.20%) |
Apr 25, 2008 | 33.53 | 33.53 | 33.00 | 33.39 | 2,872,914 | +0.10(+0.30%) |
Apr 24, 2008 | 32.71 | 33.58 | 32.70 | 33.29 | 2,527,835 | +0.45(+1.37%) |
Apr 23, 2008 | 33.12 | 33.26 | 32.50 | 32.84 | 2,197,011 | -0.21(-0.63%) |
Apr 22, 2008 | 33.35 | 33.35 | 32.81 | 33.05 | 2,172,874 | -0.34(-1.02%) |
Apr 21, 2008 | 33.30 | 33.48 | 33.21 | 33.39 | 2,275,489 | -0.03(-0.10%) |
Apr 18, 2008 | 33.71 | 33.71 | 33.31 | 33.43 | 3,754,683 | +0.12(+0.35%) |
Apr 17, 2008 | 34.17 | 34.20 | 33.20 | 33.31 | 4,818,972 | -0.82(-2.41%) |
Apr 16, 2008 | 33.86 | 34.17 | 33.72 | 34.13 | 4,346,041 | +0.43(+1.28%) |
Apr 15, 2008 | 33.80 | 33.95 | 33.37 | 33.70 | 4,117,412 | -0.10(-0.30%) |
Apr 14, 2008 | 33.26 | 33.91 | 33.22 | 33.80 | 3,520,484 | +0.54(+1.63%) |
Apr 11, 2008 | 33.18 | 33.52 | 33.01 | 33.26 | 2,438,945 | -0.18(-0.55%) |
Apr 10, 2008 | 32.86 | 33.59 | 32.81 | 33.44 | 2,892,153 | +0.49(+1.49%) |
Apr 09, 2008 | 32.98 | 33.14 | 32.75 | 32.95 | 3,583,160 | -0.07(-0.23%) |
Apr 08, 2008 | 33.12 | 33.28 | 32.88 | 33.03 | 3,563,471 | -0.42(-1.27%) |
Apr 07, 2008 | 34.33 | 34.33 | 33.41 | 33.45 | 2,856,987 | -0.60(-1.76%) |
Apr 04, 2008 | 34.05 | 34.28 | 33.72 | 34.05 | 3,331,867 | +0.03(+0.10%) |
Apr 03, 2008 | 33.54 | 34.10 | 33.54 | 34.02 | 2,764,704 | +0.25(+0.74%) |
Apr 02, 2008 | 33.96 | 33.99 | 33.61 | 33.77 | 2,722,174 | +0.02(+0.07%) |
Apr 01, 2008 | 33.43 | 33.80 | 32.88 | 33.74 | 3,874,074 | +0.86(+2.63%) |
Mar 31, 2008 | 32.59 | 32.94 | 32.39 | 32.88 | 3,633,991 | +0.40(+1.23%) |
Mar 28, 2008 | 33.20 | 33.20 | 32.39 | 32.48 | 2,197,042 | -0.62(-1.88%) |
Mar 27, 2008 | 33.12 | 33.47 | 32.88 | 33.10 | 3,126,160 | -0.01(-0.03%) |
Mar 26, 2008 | 33.17 | 33.26 | 32.93 | 33.11 | 3,198,070 | -0.09(-0.28%) |
Mar 25, 2008 | 33.30 | 33.52 | 33.08 | 33.20 | 4,111,221 | -0.02(-0.07%) |
Mar 24, 2008 | 33.28 | 33.41 | 33.09 | 33.23 | 5,636,018 | +0.21(+0.63%) |
Mar 21, 2008 | 33.16 | 33.19 | 32.83 | 33.02 | 6,478,597 | +0.00(+0.00%) |
Mar 20, 2008 | 33.16 | 33.19 | 32.83 | 33.02 | 6,478,597 | +0.17(+0.51%) |
Mar 19, 2008 | 33.51 | 33.83 | 32.77 | 32.85 | 4,499,638 | -0.48(-1.45%) |
Mar 18, 2008 | 32.42 | 33.38 | 31.97 | 33.33 | 6,572,758 | +1.45(+4.54%) |
Mar 17, 2008 | 30.96 | 32.09 | 30.96 | 31.89 | 4,428,460 | +0.24(+0.76%) |
Mar 14, 2008 | 32.28 | 32.28 | 31.12 | 31.65 | 4,382,151 | -0.42(-1.32%) |
Mar 13, 2008 | 31.01 | 32.34 | 31.01 | 32.07 | 5,639,239 | +0.76(+2.42%) |
Mar 12, 2008 | 31.71 | 32.17 | 31.22 | 31.31 | 3,054,095 | -0.17(-0.53%) |
Mar 11, 2008 | 31.46 | 31.55 | 31.03 | 31.48 | 2,688,246 | +0.64(+2.08%) |
Mar 10, 2008 | 30.58 | 30.93 | 30.50 | 30.84 | 3,301,351 | +0.19(+0.62%) |
Mar 07, 2008 | 31.40 | 31.43 | 30.33 | 30.65 | 5,528,977 | -1.00(-3.15%) |
Mar 06, 2008 | 32.16 | 32.17 | 31.49 | 31.65 | 3,166,572 | -0.62(-1.91%) |
Mar 05, 2008 | 31.93 | 32.32 | 31.81 | 32.26 | 2,727,369 | +0.43(+1.36%) |
Mar 04, 2008 | 31.95 | 32.59 | 31.55 | 31.83 | 3,768,725 | -0.36(-1.11%) |