Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.61 | 25.17 | 23.36 | 24.85 | 13,488,276 | +1.59(+6.84%) |
May 29, 2008 | 23.91 | 24.20 | 23.22 | 23.26 | 7,268,767 | -0.98(-4.04%) |
May 28, 2008 | 23.92 | 24.56 | 23.75 | 24.24 | 6,439,643 | +0.74(+3.15%) |
May 27, 2008 | 23.75 | 23.80 | 23.07 | 23.50 | 4,382,874 | -0.15(-0.63%) |
May 26, 2008 | 24.38 | 24.42 | 23.52 | 23.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.38 | 24.42 | 23.52 | 23.65 | 4,055,435 | -0.70(-2.87%) |
May 22, 2008 | 24.27 | 25.12 | 24.13 | 24.35 | 6,641,724 | +0.08(+0.33%) |
May 21, 2008 | 25.83 | 25.86 | 24.17 | 24.27 | 7,500,058 | -1.40(-5.45%) |
May 20, 2008 | 25.86 | 26.30 | 24.90 | 25.67 | 5,885,373 | +0.02(+0.08%) |
May 19, 2008 | 24.97 | 26.11 | 24.78 | 25.65 | 7,181,224 | +0.66(+2.64%) |
May 16, 2008 | 24.84 | 25.35 | 24.50 | 24.99 | 4,889,552 | -0.02(-0.08%) |
May 15, 2008 | 25.19 | 25.30 | 24.51 | 25.01 | 6,052,915 | +0.01(+0.04%) |
May 14, 2008 | 24.34 | 25.68 | 24.00 | 25.00 | 10,490,685 | +0.42(+1.71%) |
May 13, 2008 | 24.32 | 24.92 | 23.84 | 24.58 | 11,792,404 | +0.43(+1.78%) |
May 12, 2008 | 22.38 | 24.22 | 22.28 | 24.15 | 14,489,962 | +2.19(+9.97%) |
May 09, 2008 | 23.00 | 23.00 | 21.70 | 21.96 | 13,127,832 | -1.27(-5.47%) |
May 08, 2008 | 24.37 | 24.53 | 22.92 | 23.23 | 11,612,596 | -1.45(-5.88%) |
May 07, 2008 | 24.63 | 25.78 | 24.59 | 24.68 | 9,779,628 | -0.32(-1.28%) |
May 06, 2008 | 25.15 | 25.24 | 24.36 | 25.00 | 6,431,700 | -0.32(-1.26%) |
May 05, 2008 | 25.40 | 25.52 | 25.11 | 25.32 | 4,608,821 | -0.16(-0.63%) |
May 02, 2008 | 25.83 | 25.93 | 25.13 | 25.48 | 5,125,268 | -0.42(-1.62%) |
May 01, 2008 | 25.26 | 26.65 | 24.20 | 25.90 | 9,649,177 | +0.76(+3.02%) |
Apr 30, 2008 | 26.17 | 26.20 | 24.93 | 25.14 | 7,527,906 | -1.01(-3.86%) |
Apr 29, 2008 | 26.29 | 26.53 | 25.45 | 26.15 | 8,966,811 | +0.72(+2.83%) |
Apr 28, 2008 | 26.46 | 26.46 | 25.35 | 25.43 | 5,805,837 | -1.00(-3.78%) |
Apr 25, 2008 | 26.98 | 27.00 | 26.10 | 26.43 | 3,880,955 | -0.10(-0.38%) |
Apr 24, 2008 | 26.96 | 27.36 | 25.80 | 26.53 | 4,894,232 | -0.10(-0.38%) |
Apr 23, 2008 | 26.99 | 28.00 | 26.35 | 26.63 | 5,680,421 | -0.19(-0.71%) |
Apr 22, 2008 | 28.71 | 28.89 | 26.76 | 26.82 | 5,449,525 | -1.53(-5.40%) |
Apr 21, 2008 | 28.09 | 28.99 | 28.02 | 28.35 | 4,257,306 | +0.35(+1.25%) |
Apr 18, 2008 | 28.60 | 29.16 | 27.96 | 28.00 | 5,602,651 | -0.16(-0.57%) |
Apr 17, 2008 | 27.71 | 29.50 | 27.55 | 28.16 | 8,136,971 | +0.17(+0.61%) |
Apr 16, 2008 | 26.25 | 28.88 | 25.89 | 27.99 | 12,892,088 | +2.01(+7.74%) |
Apr 15, 2008 | 26.53 | 26.53 | 25.06 | 25.98 | 6,810,419 | -0.41(-1.55%) |
Apr 14, 2008 | 27.14 | 27.74 | 26.00 | 26.39 | 4,885,245 | -0.50(-1.86%) |
Apr 11, 2008 | 27.84 | 28.04 | 26.87 | 26.89 | 4,055,426 | -0.90(-3.24%) |
Apr 10, 2008 | 27.92 | 28.23 | 27.23 | 27.79 | 5,892,251 | +0.02(+0.07%) |
Apr 09, 2008 | 29.30 | 29.63 | 27.12 | 27.77 | 10,177,077 | -1.41(-4.83%) |
Apr 08, 2008 | 29.20 | 29.52 | 28.85 | 29.18 | 3,853,619 | -0.01(-0.03%) |
Apr 07, 2008 | 31.55 | 31.55 | 29.13 | 29.19 | 6,286,062 | -2.06(-6.59%) |
Apr 04, 2008 | 31.43 | 31.74 | 30.24 | 31.25 | 5,312,866 | -0.19(-0.60%) |
Apr 03, 2008 | 32.56 | 32.99 | 31.30 | 31.44 | 4,635,040 | -1.34(-4.09%) |
Apr 02, 2008 | 31.55 | 33.40 | 31.51 | 32.78 | 6,410,659 | +0.63(+1.96%) |
Apr 01, 2008 | 30.41 | 32.15 | 30.31 | 32.15 | 6,406,463 | +2.15(+7.17%) |
Mar 31, 2008 | 29.61 | 30.08 | 28.36 | 30.00 | 4,471,803 | +0.77(+2.63%) |
Mar 28, 2008 | 29.17 | 29.95 | 28.81 | 29.23 | 4,177,592 | +0.36(+1.25%) |
Mar 27, 2008 | 31.60 | 31.60 | 28.83 | 28.87 | 5,156,169 | -1.86(-6.05%) |
Mar 26, 2008 | 30.29 | 31.50 | 30.11 | 30.73 | 5,271,588 | +0.85(+2.84%) |
Mar 25, 2008 | 30.00 | 31.77 | 29.54 | 29.88 | 5,874,677 | -0.52(-1.71%) |
Mar 24, 2008 | 30.39 | 31.31 | 29.92 | 30.40 | 4,260,297 | +0.48(+1.60%) |
Mar 21, 2008 | 30.14 | 30.90 | 28.62 | 29.92 | 8,133,439 | +0.00(+0.00%) |
Mar 20, 2008 | 30.14 | 30.90 | 28.62 | 29.92 | 8,130,339 | -0.38(-1.25%) |
Mar 19, 2008 | 30.08 | 32.02 | 29.65 | 30.30 | 10,371,591 | +0.74(+2.50%) |
Mar 18, 2008 | 28.21 | 29.78 | 27.62 | 29.56 | 7,801,459 | +2.40(+8.84%) |
Mar 17, 2008 | 28.84 | 29.44 | 26.55 | 27.16 | 7,419,317 | -2.97(-9.86%) |
Mar 14, 2008 | 32.73 | 32.82 | 29.40 | 30.13 | 6,547,394 | -2.26(-6.98%) |
Mar 13, 2008 | 31.59 | 32.62 | 31.15 | 32.39 | 5,798,661 | +0.35(+1.09%) |
Mar 12, 2008 | 35.01 | 35.12 | 31.90 | 32.04 | 6,017,279 | -3.46(-9.75%) |
Mar 11, 2008 | 34.02 | 35.50 | 33.48 | 35.50 | 4,826,605 | +2.24(+6.73%) |
Mar 10, 2008 | 33.86 | 34.97 | 32.73 | 33.26 | 5,753,768 | +0.43(+1.31%) |
Mar 07, 2008 | 33.19 | 34.12 | 32.32 | 32.83 | 4,089,309 | -0.88(-2.61%) |
Mar 06, 2008 | 35.94 | 35.94 | 33.41 | 33.71 | 5,384,013 | -2.19(-6.10%) |
Mar 05, 2008 | 36.00 | 36.08 | 33.91 | 35.90 | 6,287,035 | +0.12(+0.34%) |
Mar 04, 2008 | 37.35 | 37.46 | 34.80 | 35.78 | 5,153,188 | -1.61(-4.31%) |