Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.83 | 34.02 | 33.37 | 33.41 | 3,798,462 | -0.18(-0.54%) |
May 29, 2008 | 33.43 | 34.80 | 33.43 | 33.60 | 5,969,237 | +0.27(+0.80%) |
May 28, 2008 | 32.64 | 33.62 | 32.53 | 33.33 | 3,283,988 | +1.02(+3.16%) |
May 27, 2008 | 31.75 | 32.37 | 31.75 | 32.31 | 913,211 | +0.69(+2.18%) |
May 26, 2008 | 32.08 | 32.32 | 31.56 | 31.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.08 | 32.32 | 31.56 | 31.62 | 1,026,667 | -0.63(-1.95%) |
May 22, 2008 | 32.25 | 32.48 | 32.03 | 32.25 | 1,298,680 | +0.01(+0.03%) |
May 21, 2008 | 32.27 | 32.59 | 32.15 | 32.24 | 1,817,877 | +0.06(+0.18%) |
May 20, 2008 | 32.58 | 32.58 | 31.97 | 32.19 | 1,071,395 | -0.48(-1.47%) |
May 19, 2008 | 32.62 | 33.18 | 32.43 | 32.67 | 1,198,047 | +0.13(+0.41%) |
May 16, 2008 | 32.87 | 33.02 | 32.10 | 32.53 | 1,831,555 | -0.41(-1.23%) |
May 15, 2008 | 32.43 | 33.02 | 32.19 | 32.94 | 1,620,392 | +0.50(+1.53%) |
May 14, 2008 | 31.90 | 32.69 | 31.81 | 32.44 | 3,060,719 | +0.78(+2.46%) |
May 13, 2008 | 30.90 | 31.75 | 30.90 | 31.66 | 2,368,015 | +0.53(+1.71%) |
May 12, 2008 | 30.68 | 31.22 | 30.68 | 31.13 | 1,187,661 | +0.44(+1.43%) |
May 09, 2008 | 30.53 | 30.92 | 30.49 | 30.69 | 656,127 | -0.28(-0.91%) |
May 08, 2008 | 30.92 | 31.20 | 30.83 | 30.97 | 1,293,886 | +0.03(+0.11%) |
May 07, 2008 | 31.54 | 31.74 | 30.85 | 30.94 | 1,396,291 | -0.55(-1.74%) |
May 06, 2008 | 30.63 | 31.61 | 30.60 | 31.49 | 2,271,805 | +0.61(+1.99%) |
May 05, 2008 | 30.77 | 31.25 | 30.72 | 30.88 | 1,256,184 | -0.22(-0.72%) |
May 02, 2008 | 31.12 | 31.31 | 30.89 | 31.10 | 1,507,011 | +0.37(+1.21%) |
May 01, 2008 | 29.95 | 30.80 | 29.87 | 30.73 | 4,407,468 | +0.81(+2.72%) |
Apr 30, 2008 | 30.06 | 30.23 | 29.69 | 29.91 | 3,450,594 | -0.22(-0.74%) |
Apr 29, 2008 | 30.73 | 30.73 | 29.88 | 30.14 | 3,693,533 | -0.56(-1.84%) |
Apr 28, 2008 | 30.34 | 31.09 | 30.14 | 30.70 | 3,348,794 | +0.52(+1.73%) |
Apr 25, 2008 | 30.63 | 30.95 | 29.53 | 30.18 | 8,148,613 | -1.70(-5.33%) |
Apr 24, 2008 | 31.61 | 31.94 | 31.39 | 31.88 | 2,150,090 | +0.48(+1.53%) |
Apr 23, 2008 | 31.25 | 31.43 | 30.96 | 31.40 | 2,024,596 | +0.48(+1.56%) |
Apr 22, 2008 | 31.31 | 31.56 | 30.66 | 30.92 | 1,343,096 | -0.59(-1.87%) |
Apr 21, 2008 | 31.58 | 31.58 | 31.12 | 31.51 | 1,776,127 | -0.07(-0.24%) |
Apr 18, 2008 | 30.14 | 31.85 | 30.12 | 31.58 | 3,376,325 | +1.78(+5.99%) |
Apr 17, 2008 | 29.77 | 30.05 | 29.70 | 29.80 | 1,568,460 | -0.01(-0.03%) |
Apr 16, 2008 | 29.13 | 30.10 | 28.95 | 29.80 | 2,050,747 | +0.85(+2.95%) |
Apr 15, 2008 | 29.08 | 29.29 | 28.60 | 28.95 | 2,542,679 | -0.01(-0.03%) |
Apr 14, 2008 | 29.16 | 29.16 | 28.30 | 28.96 | 3,609,708 | -0.27(-0.91%) |
Apr 11, 2008 | 29.65 | 29.84 | 29.22 | 29.22 | 1,677,253 | -0.74(-2.46%) |
Apr 10, 2008 | 30.24 | 30.40 | 29.73 | 29.96 | 2,082,789 | -0.34(-1.12%) |
Apr 09, 2008 | 30.77 | 31.02 | 30.13 | 30.30 | 1,667,174 | -0.50(-1.62%) |
Apr 08, 2008 | 31.36 | 31.41 | 30.75 | 30.80 | 2,325,066 | -0.47(-1.51%) |
Apr 07, 2008 | 31.75 | 31.75 | 31.22 | 31.27 | 1,231,563 | -0.37(-1.18%) |
Apr 04, 2008 | 31.45 | 31.75 | 31.26 | 31.65 | 1,850,955 | +0.35(+1.11%) |
Apr 03, 2008 | 31.34 | 31.66 | 31.06 | 31.30 | 1,856,608 | -0.09(-0.29%) |
Apr 02, 2008 | 31.64 | 32.23 | 31.28 | 31.39 | 2,581,116 | -0.13(-0.42%) |
Apr 01, 2008 | 31.90 | 31.90 | 31.15 | 31.52 | 2,976,764 | -0.12(-0.37%) |
Mar 31, 2008 | 31.08 | 31.66 | 31.08 | 31.64 | 2,361,823 | +0.24(+0.77%) |
Mar 28, 2008 | 32.09 | 32.09 | 31.30 | 31.40 | 965,000 | -0.49(-1.53%) |
Mar 27, 2008 | 32.55 | 32.73 | 31.70 | 31.89 | 2,544,068 | -0.46(-1.44%) |
Mar 26, 2008 | 33.04 | 33.04 | 32.14 | 32.35 | 2,322,041 | -0.95(-2.84%) |
Mar 25, 2008 | 33.52 | 33.79 | 33.17 | 33.30 | 7,436,029 | -0.05(-0.15%) |
Mar 24, 2008 | 32.34 | 33.49 | 32.23 | 33.35 | 1,867,115 | +1.20(+3.74%) |
Mar 21, 2008 | 31.51 | 32.14 | 31.22 | 32.14 | 2,275,629 | +0.00(+0.00%) |
Mar 20, 2008 | 31.51 | 32.14 | 31.22 | 32.14 | 2,275,629 | +0.66(+2.11%) |
Mar 19, 2008 | 30.90 | 32.22 | 30.25 | 31.48 | 4,823,549 | +0.58(+1.88%) |
Mar 18, 2008 | 30.67 | 30.92 | 30.26 | 30.90 | 3,310,554 | +0.78(+2.59%) |
Mar 17, 2008 | 30.70 | 31.04 | 29.64 | 30.12 | 2,895,025 | -1.13(-3.61%) |
Mar 14, 2008 | 32.32 | 32.35 | 30.93 | 31.25 | 2,372,310 | -1.01(-3.14%) |
Mar 13, 2008 | 31.99 | 32.47 | 31.55 | 32.26 | 2,105,577 | -0.16(-0.49%) |
Mar 12, 2008 | 32.81 | 32.96 | 32.33 | 32.42 | 1,240,463 | -0.27(-0.84%) |
Mar 11, 2008 | 32.50 | 32.69 | 31.98 | 32.69 | 1,844,366 | +0.93(+2.92%) |
Mar 10, 2008 | 32.38 | 32.63 | 31.65 | 31.76 | 1,717,405 | -0.59(-1.82%) |
Mar 07, 2008 | 33.06 | 33.10 | 31.99 | 32.35 | 2,232,155 | -0.90(-2.72%) |
Mar 06, 2008 | 34.10 | 34.14 | 33.24 | 33.26 | 1,387,807 | -0.85(-2.48%) |
Mar 05, 2008 | 33.99 | 34.70 | 33.93 | 34.10 | 1,924,563 | +0.26(+0.76%) |
Mar 04, 2008 | 33.69 | 34.01 | 33.44 | 33.84 | 1,036,251 | -0.17(-0.51%) |