Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.21 | 32.40 | 31.78 | 31.82 | 3,988,802 | -0.17(-0.54%) |
May 29, 2008 | 31.83 | 33.14 | 31.83 | 31.99 | 6,268,354 | +0.25(+0.80%) |
May 28, 2008 | 31.08 | 32.02 | 30.97 | 31.74 | 3,448,548 | +0.97(+3.16%) |
May 27, 2008 | 30.24 | 30.82 | 30.24 | 30.77 | 958,971 | +0.66(+2.18%) |
May 26, 2008 | 30.55 | 30.78 | 30.05 | 30.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.55 | 30.78 | 30.05 | 30.11 | 1,078,113 | -0.60(-1.95%) |
May 22, 2008 | 30.71 | 30.93 | 30.50 | 30.71 | 1,363,757 | +0.01(+0.03%) |
May 21, 2008 | 30.73 | 31.04 | 30.62 | 30.71 | 1,908,971 | +0.06(+0.18%) |
May 20, 2008 | 31.02 | 31.02 | 30.44 | 30.65 | 1,125,082 | -0.46(-1.47%) |
May 19, 2008 | 31.06 | 31.60 | 30.89 | 31.11 | 1,258,081 | +0.13(+0.41%) |
May 16, 2008 | 31.31 | 31.44 | 30.57 | 30.98 | 1,923,334 | -0.39(-1.23%) |
May 15, 2008 | 30.89 | 31.44 | 30.65 | 31.37 | 1,701,589 | +0.47(+1.53%) |
May 14, 2008 | 30.38 | 31.13 | 30.29 | 30.89 | 3,214,091 | +0.74(+2.46%) |
May 13, 2008 | 29.43 | 30.23 | 29.43 | 30.15 | 2,486,676 | +0.51(+1.71%) |
May 12, 2008 | 29.21 | 29.73 | 29.21 | 29.65 | 1,247,174 | +0.42(+1.43%) |
May 09, 2008 | 29.07 | 29.45 | 29.03 | 29.23 | 689,006 | -0.27(-0.91%) |
May 08, 2008 | 29.45 | 29.71 | 29.36 | 29.50 | 1,358,722 | +0.03(+0.11%) |
May 07, 2008 | 30.03 | 30.22 | 29.38 | 29.46 | 1,466,259 | -0.52(-1.74%) |
May 06, 2008 | 29.17 | 30.10 | 29.14 | 29.99 | 2,385,645 | +0.58(+1.99%) |
May 05, 2008 | 29.30 | 29.76 | 29.25 | 29.40 | 1,319,131 | -0.21(-0.72%) |
May 02, 2008 | 29.64 | 29.81 | 29.42 | 29.61 | 1,582,526 | +0.36(+1.21%) |
May 01, 2008 | 28.52 | 29.33 | 28.45 | 29.26 | 4,628,325 | +0.77(+2.72%) |
Apr 30, 2008 | 28.63 | 28.79 | 28.27 | 28.49 | 3,623,502 | -0.21(-0.74%) |
Apr 29, 2008 | 29.26 | 29.26 | 28.45 | 28.70 | 3,878,615 | -0.54(-1.84%) |
Apr 28, 2008 | 28.90 | 29.61 | 28.70 | 29.24 | 3,516,601 | +0.50(+1.73%) |
Apr 25, 2008 | 29.17 | 29.47 | 28.12 | 28.74 | 8,556,937 | -1.62(-5.33%) |
Apr 24, 2008 | 30.10 | 30.42 | 29.89 | 30.36 | 2,257,831 | +0.46(+1.53%) |
Apr 23, 2008 | 29.76 | 29.93 | 29.48 | 29.90 | 2,126,048 | +0.46(+1.56%) |
Apr 22, 2008 | 29.82 | 30.05 | 29.20 | 29.44 | 1,410,398 | -0.56(-1.87%) |
Apr 21, 2008 | 30.07 | 30.07 | 29.63 | 30.00 | 1,865,128 | -0.07(-0.24%) |
Apr 18, 2008 | 28.70 | 30.33 | 28.68 | 30.07 | 3,545,512 | +1.70(+5.99%) |
Apr 17, 2008 | 28.35 | 28.61 | 28.28 | 28.37 | 1,647,055 | -0.01(-0.03%) |
Apr 16, 2008 | 27.74 | 28.67 | 27.57 | 28.38 | 2,153,509 | +0.81(+2.95%) |
Apr 15, 2008 | 27.70 | 27.89 | 27.24 | 27.57 | 2,670,092 | -0.01(-0.03%) |
Apr 14, 2008 | 27.77 | 27.77 | 26.95 | 27.58 | 3,790,589 | -0.25(-0.91%) |
Apr 11, 2008 | 28.23 | 28.41 | 27.82 | 27.83 | 1,761,300 | -0.70(-2.46%) |
Apr 10, 2008 | 28.80 | 28.95 | 28.31 | 28.53 | 2,187,157 | -0.32(-1.12%) |
Apr 09, 2008 | 29.30 | 29.54 | 28.69 | 28.86 | 1,750,715 | -0.47(-1.62%) |
Apr 08, 2008 | 29.87 | 29.92 | 29.28 | 29.33 | 2,441,574 | -0.45(-1.51%) |
Apr 07, 2008 | 30.24 | 30.24 | 29.73 | 29.78 | 1,293,276 | -0.36(-1.18%) |
Apr 04, 2008 | 29.95 | 30.23 | 29.77 | 30.14 | 1,943,706 | +0.33(+1.11%) |
Apr 03, 2008 | 29.84 | 30.15 | 29.58 | 29.80 | 1,949,642 | -0.09(-0.29%) |
Apr 02, 2008 | 30.13 | 30.69 | 29.79 | 29.89 | 2,710,455 | -0.13(-0.42%) |
Apr 01, 2008 | 30.37 | 30.37 | 29.66 | 30.02 | 3,125,929 | -0.11(-0.37%) |
Mar 31, 2008 | 29.60 | 30.15 | 29.60 | 30.13 | 2,480,173 | +0.23(+0.77%) |
Mar 28, 2008 | 30.56 | 30.56 | 29.80 | 29.90 | 1,013,356 | -0.47(-1.53%) |
Mar 27, 2008 | 31.00 | 31.17 | 30.18 | 30.37 | 2,671,551 | -0.44(-1.44%) |
Mar 26, 2008 | 31.46 | 31.46 | 30.60 | 30.81 | 2,438,398 | -0.90(-2.84%) |
Mar 25, 2008 | 31.92 | 32.17 | 31.59 | 31.71 | 7,808,646 | -0.05(-0.15%) |
Mar 24, 2008 | 30.80 | 31.89 | 30.69 | 31.76 | 1,960,676 | +1.15(+3.74%) |
Mar 21, 2008 | 30.01 | 30.61 | 29.73 | 30.61 | 2,389,660 | +0.00(+0.00%) |
Mar 20, 2008 | 30.01 | 30.61 | 29.73 | 30.61 | 2,389,660 | +0.63(+2.11%) |
Mar 19, 2008 | 29.43 | 30.68 | 28.81 | 29.98 | 5,065,256 | +0.55(+1.88%) |
Mar 18, 2008 | 29.20 | 29.44 | 28.82 | 29.43 | 3,476,445 | +0.74(+2.59%) |
Mar 17, 2008 | 29.24 | 29.56 | 28.22 | 28.68 | 3,040,094 | -1.07(-3.61%) |
Mar 14, 2008 | 30.78 | 30.81 | 29.46 | 29.76 | 2,491,186 | -0.96(-3.14%) |
Mar 13, 2008 | 30.46 | 30.92 | 30.04 | 30.72 | 2,211,087 | -0.15(-0.49%) |
Mar 12, 2008 | 31.24 | 31.38 | 30.78 | 30.87 | 1,302,622 | -0.26(-0.84%) |
Mar 11, 2008 | 30.95 | 31.13 | 30.45 | 31.13 | 1,936,787 | +0.88(+2.92%) |
Mar 10, 2008 | 30.83 | 31.07 | 30.14 | 30.25 | 1,803,463 | -0.56(-1.82%) |
Mar 07, 2008 | 31.48 | 31.52 | 30.47 | 30.81 | 2,344,007 | -0.86(-2.72%) |
Mar 06, 2008 | 32.47 | 32.51 | 31.65 | 31.67 | 1,457,349 | -0.81(-2.48%) |
Mar 05, 2008 | 32.36 | 33.04 | 32.31 | 32.47 | 2,021,003 | +0.24(+0.76%) |
Mar 04, 2008 | 32.08 | 32.39 | 31.84 | 32.23 | 1,088,177 | -0.17(-0.51%) |