Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.95 | 32.57 | 31.66 | 31.93 | 888,075 | +0.30(+0.94%) |
May 29, 2008 | 33.18 | 33.18 | 31.40 | 31.63 | 1,016,146 | -1.90(-5.68%) |
May 28, 2008 | 32.58 | 33.90 | 32.35 | 33.53 | 1,153,418 | +1.28(+3.95%) |
May 27, 2008 | 31.14 | 32.70 | 31.04 | 32.26 | 718,876 | +1.25(+4.03%) |
May 26, 2008 | 29.51 | 31.06 | 29.42 | 31.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.51 | 31.06 | 29.42 | 31.01 | 545,409 | +1.33(+4.48%) |
May 22, 2008 | 28.90 | 29.83 | 28.74 | 29.68 | 384,730 | +0.83(+2.86%) |
May 21, 2008 | 29.25 | 29.42 | 27.96 | 28.85 | 367,020 | -0.78(-2.64%) |
May 20, 2008 | 29.64 | 29.83 | 28.46 | 29.64 | 534,288 | -0.20(-0.66%) |
May 19, 2008 | 29.32 | 29.90 | 29.29 | 29.83 | 271,751 | +0.18(+0.61%) |
May 16, 2008 | 29.79 | 29.90 | 29.08 | 29.65 | 258,008 | -0.57(-1.87%) |
May 15, 2008 | 29.20 | 30.35 | 28.83 | 30.22 | 274,594 | +1.01(+3.47%) |
May 14, 2008 | 28.94 | 29.28 | 28.34 | 29.20 | 250,243 | +0.13(+0.46%) |
May 13, 2008 | 28.96 | 29.23 | 28.51 | 29.07 | 234,965 | -0.12(-0.40%) |
May 12, 2008 | 28.94 | 29.19 | 28.65 | 29.19 | 222,616 | +0.33(+1.15%) |
May 09, 2008 | 28.47 | 28.96 | 28.26 | 28.85 | 124,284 | +0.04(+0.12%) |
May 08, 2008 | 28.74 | 28.96 | 27.17 | 28.82 | 182,476 | -0.04(-0.12%) |
May 07, 2008 | 28.31 | 28.87 | 27.61 | 28.85 | 857,742 | +0.18(+0.63%) |
May 06, 2008 | 28.77 | 28.92 | 28.40 | 28.67 | 326,075 | +0.29(+1.01%) |
May 05, 2008 | 28.98 | 28.98 | 27.94 | 28.39 | 438,380 | -0.12(-0.41%) |
May 02, 2008 | 29.35 | 29.48 | 28.15 | 28.50 | 398,942 | -0.77(-2.64%) |
May 01, 2008 | 27.85 | 29.81 | 26.22 | 29.28 | 975,670 | +1.42(+5.09%) |
Apr 30, 2008 | 27.29 | 28.05 | 26.94 | 27.86 | 863,132 | +0.76(+2.82%) |
Apr 29, 2008 | 26.48 | 27.84 | 26.36 | 27.09 | 6,385,031 | +0.93(+3.57%) |
Apr 28, 2008 | 25.14 | 26.31 | 24.93 | 26.16 | 667,125 | +0.68(+2.68%) |
Apr 25, 2008 | 26.04 | 26.38 | 25.41 | 25.48 | 300,435 | -0.91(-3.44%) |
Apr 24, 2008 | 26.43 | 26.45 | 25.91 | 26.38 | 179,942 | -0.07(-0.25%) |
Apr 23, 2008 | 25.61 | 26.85 | 25.06 | 26.45 | 229,582 | +0.77(+2.99%) |
Apr 22, 2008 | 25.38 | 25.70 | 24.79 | 25.68 | 349,322 | +0.10(+0.39%) |
Apr 21, 2008 | 25.86 | 26.01 | 25.15 | 25.59 | 321,482 | -0.22(-0.84%) |
Apr 18, 2008 | 25.89 | 26.42 | 25.23 | 25.80 | 222,707 | +0.16(+0.63%) |
Apr 17, 2008 | 25.16 | 25.84 | 24.64 | 25.64 | 154,563 | +0.45(+1.78%) |
Apr 16, 2008 | 24.62 | 25.53 | 23.80 | 25.19 | 179,179 | +0.79(+3.24%) |
Apr 15, 2008 | 25.06 | 25.26 | 24.03 | 24.40 | 94,059 | -0.49(-1.98%) |
Apr 14, 2008 | 24.97 | 25.41 | 24.62 | 24.89 | 168,066 | -0.19(-0.75%) |
Apr 11, 2008 | 25.14 | 26.03 | 24.36 | 25.08 | 193,533 | -0.50(-1.97%) |
Apr 10, 2008 | 27.07 | 27.07 | 24.76 | 25.59 | 177,519 | +0.46(+1.82%) |
Apr 09, 2008 | 26.00 | 26.38 | 22.14 | 25.13 | 929,816 | -2.52(-9.13%) |
Apr 08, 2008 | 28.09 | 28.73 | 27.09 | 27.65 | 181,841 | -0.56(-1.97%) |
Apr 07, 2008 | 29.47 | 29.47 | 27.97 | 28.21 | 52,336 | -1.23(-4.18%) |
Apr 04, 2008 | 28.57 | 30.21 | 28.44 | 29.44 | 64,166 | +0.67(+2.34%) |
Apr 03, 2008 | 28.38 | 29.58 | 27.57 | 28.76 | 120,660 | +0.23(+0.82%) |
Apr 02, 2008 | 27.84 | 28.96 | 26.65 | 28.53 | 142,572 | +0.79(+2.85%) |
Apr 01, 2008 | 26.78 | 28.30 | 26.64 | 27.74 | 129,479 | +1.02(+3.83%) |
Mar 31, 2008 | 27.76 | 27.76 | 25.21 | 26.72 | 256,755 | -1.35(-4.80%) |
Mar 28, 2008 | 26.58 | 28.29 | 26.38 | 28.06 | 153,150 | +1.39(+5.22%) |
Mar 27, 2008 | 26.67 | 27.70 | 26.34 | 26.67 | 193,421 | +0.26(+0.99%) |
Mar 26, 2008 | 27.38 | 27.65 | 26.40 | 26.41 | 269,824 | -0.88(-3.22%) |
Mar 25, 2008 | 26.71 | 27.75 | 25.70 | 27.29 | 181,874 | +0.29(+1.06%) |
Mar 24, 2008 | 25.47 | 27.76 | 25.34 | 27.00 | 244,435 | +1.67(+6.59%) |
Mar 21, 2008 | 23.74 | 25.33 | 23.26 | 25.33 | 190,860 | +0.00(+0.00%) |
Mar 20, 2008 | 23.74 | 25.33 | 23.26 | 25.33 | 190,860 | +1.37(+5.69%) |
Mar 19, 2008 | 23.91 | 24.92 | 23.26 | 23.97 | 306,910 | -0.28(-1.15%) |
Mar 18, 2008 | 23.15 | 24.73 | 21.31 | 24.25 | 627,847 | +3.08(+14.55%) |
Mar 17, 2008 | 23.65 | 23.83 | 20.92 | 21.17 | 409,671 | -2.95(-12.25%) |
Mar 14, 2008 | 26.89 | 26.89 | 23.57 | 24.12 | 340,854 | -2.77(-10.29%) |
Mar 13, 2008 | 26.58 | 27.26 | 25.83 | 26.89 | 196,762 | +0.10(+0.37%) |
Mar 12, 2008 | 27.00 | 27.84 | 26.58 | 26.79 | 216,917 | -0.41(-1.52%) |
Mar 11, 2008 | 24.69 | 27.25 | 24.47 | 27.20 | 185,074 | +2.95(+12.14%) |
Mar 10, 2008 | 25.50 | 25.50 | 24.10 | 24.26 | 95,541 | -1.12(-4.42%) |
Mar 07, 2008 | 26.73 | 27.13 | 23.77 | 25.38 | 299,319 | -1.44(-5.36%) |
Mar 06, 2008 | 28.41 | 28.59 | 26.55 | 26.82 | 239,178 | -1.61(-5.66%) |
Mar 05, 2008 | 26.87 | 28.83 | 26.69 | 28.42 | 246,537 | +2.06(+7.80%) |
Mar 04, 2008 | 24.98 | 26.82 | 24.42 | 26.37 | 197,541 | +0.26(+1.00%) |