Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.25 | 24.51 | 23.83 | 24.03 | 6,899,218 | -0.22(-0.91%) |
May 29, 2008 | 23.55 | 24.54 | 23.55 | 24.25 | 5,383,522 | +0.10(+0.41%) |
May 28, 2008 | 23.98 | 24.24 | 23.66 | 24.15 | 7,617,289 | +0.47(+1.98%) |
May 27, 2008 | 23.70 | 24.03 | 23.23 | 23.68 | 4,910,655 | +0.07(+0.30%) |
May 26, 2008 | 22.88 | 23.98 | 22.74 | 23.61 | 9,186,448 | +0.00(+0.00%) |
May 23, 2008 | 22.88 | 23.98 | 22.74 | 23.61 | 9,186,448 | +0.87(+3.83%) |
May 22, 2008 | 22.61 | 22.99 | 22.45 | 22.74 | 5,856,429 | +0.34(+1.52%) |
May 21, 2008 | 22.44 | 22.93 | 22.23 | 22.40 | 9,829,223 | +0.31(+1.40%) |
May 20, 2008 | 21.55 | 22.25 | 21.45 | 22.09 | 9,610,536 | +0.32(+1.47%) |
May 19, 2008 | 20.40 | 22.35 | 20.15 | 21.77 | 14,673,664 | +0.84(+4.01%) |
May 16, 2008 | 21.15 | 21.19 | 20.65 | 20.93 | 13,122,538 | -0.07(-0.33%) |
May 15, 2008 | 21.18 | 21.38 | 20.70 | 21.00 | 10,350,114 | -0.25(-1.18%) |
May 14, 2008 | 21.63 | 21.76 | 21.14 | 21.25 | 11,827,152 | -0.33(-1.53%) |
May 13, 2008 | 21.88 | 22.15 | 21.42 | 21.58 | 9,806,511 | -0.48(-2.18%) |
May 12, 2008 | 22.39 | 22.56 | 21.87 | 22.06 | 9,183,772 | -0.12(-0.54%) |
May 09, 2008 | 22.52 | 22.68 | 22.04 | 22.18 | 10,404,363 | -0.51(-2.25%) |
May 08, 2008 | 22.59 | 23.09 | 22.40 | 22.69 | 13,296,721 | +0.07(+0.31%) |
May 07, 2008 | 21.68 | 23.55 | 21.68 | 22.62 | 14,726,888 | +0.52(+2.35%) |
May 06, 2008 | 21.81 | 22.34 | 21.30 | 22.10 | 19,055,370 | +0.13(+0.59%) |
May 05, 2008 | 22.76 | 22.85 | 21.51 | 21.97 | 15,929,368 | -0.88(-3.85%) |
May 02, 2008 | 24.73 | 24.87 | 22.66 | 22.85 | 16,803,350 | -0.90(-3.79%) |
May 01, 2008 | 24.17 | 26.36 | 21.25 | 23.75 | 54,307,544 | -5.44(-18.64%) |
Apr 30, 2008 | 30.03 | 30.16 | 29.03 | 29.19 | 4,744,584 | -0.77(-2.57%) |
Apr 29, 2008 | 28.83 | 30.09 | 28.83 | 29.96 | 3,827,979 | +0.73(+2.50%) |
Apr 28, 2008 | 29.05 | 29.50 | 28.69 | 29.23 | 2,111,080 | +0.09(+0.31%) |
Apr 25, 2008 | 29.18 | 29.32 | 28.50 | 29.14 | 2,355,023 | +0.16(+0.55%) |
Apr 24, 2008 | 28.42 | 29.33 | 27.95 | 28.98 | 4,755,086 | +0.69(+2.44%) |
Apr 23, 2008 | 27.25 | 28.29 | 26.95 | 28.29 | 3,679,666 | +1.14(+4.20%) |
Apr 22, 2008 | 27.18 | 27.54 | 26.75 | 27.15 | 3,763,624 | -0.52(-1.88%) |
Apr 21, 2008 | 27.35 | 27.72 | 26.91 | 27.67 | 4,637,478 | +0.10(+0.36%) |
Apr 18, 2008 | 28.37 | 28.48 | 27.22 | 27.57 | 4,890,264 | -0.30(-1.08%) |
Apr 17, 2008 | 28.47 | 28.47 | 27.31 | 27.87 | 3,111,616 | -0.10(-0.36%) |
Apr 16, 2008 | 26.81 | 28.15 | 26.55 | 27.97 | 7,565,543 | +1.59(+6.03%) |
Apr 15, 2008 | 27.23 | 27.30 | 26.08 | 26.38 | 4,601,339 | -0.67(-2.48%) |
Apr 14, 2008 | 28.00 | 28.03 | 26.60 | 27.05 | 5,143,581 | -0.91(-3.25%) |
Apr 11, 2008 | 28.00 | 28.89 | 27.53 | 27.96 | 7,057,020 | -1.67(-5.64%) |
Apr 10, 2008 | 29.35 | 29.80 | 29.15 | 29.63 | 3,278,289 | +0.16(+0.54%) |
Apr 09, 2008 | 30.61 | 30.65 | 29.15 | 29.47 | 2,824,549 | -0.95(-3.12%) |
Apr 08, 2008 | 30.05 | 30.70 | 29.90 | 30.42 | 1,988,797 | +0.05(+0.16%) |
Apr 07, 2008 | 30.75 | 30.99 | 30.20 | 30.37 | 2,255,393 | +0.10(+0.33%) |
Apr 04, 2008 | 30.07 | 30.91 | 29.95 | 30.27 | 3,677,030 | +0.24(+0.80%) |
Apr 03, 2008 | 29.42 | 30.18 | 29.03 | 30.03 | 2,819,054 | +0.54(+1.81%) |
Apr 02, 2008 | 29.46 | 29.99 | 28.64 | 29.50 | 12,327,600 | -0.19(-0.64%) |
Apr 01, 2008 | 28.22 | 29.93 | 27.93 | 29.68 | 7,039,202 | +1.88(+6.78%) |
Mar 31, 2008 | 27.80 | 28.32 | 27.05 | 27.80 | 3,813,908 | +0.00(+0.00%) |
Mar 28, 2008 | 28.75 | 28.77 | 27.72 | 27.80 | 3,216,780 | -0.84(-2.93%) |
Mar 27, 2008 | 29.04 | 29.18 | 28.45 | 28.64 | 2,834,482 | -0.23(-0.80%) |
Mar 26, 2008 | 29.00 | 29.32 | 28.39 | 28.87 | 2,507,508 | -0.41(-1.42%) |
Mar 25, 2008 | 29.45 | 29.45 | 28.93 | 29.29 | 3,507,076 | +0.10(+0.34%) |
Mar 24, 2008 | 28.96 | 29.36 | 28.66 | 29.18 | 3,691,796 | +0.53(+1.85%) |
Mar 21, 2008 | 27.91 | 28.82 | 27.33 | 28.66 | 7,873,812 | +0.00(+0.00%) |
Mar 20, 2008 | 27.91 | 28.82 | 27.33 | 28.66 | 7,873,812 | +1.07(+3.88%) |
Mar 19, 2008 | 28.26 | 29.45 | 27.59 | 27.59 | 3,673,156 | -0.36(-1.31%) |
Mar 18, 2008 | 27.27 | 28.06 | 26.70 | 27.95 | 4,808,632 | +1.25(+4.70%) |
Mar 17, 2008 | 26.96 | 27.54 | 26.69 | 26.70 | 4,839,986 | -0.68(-2.48%) |
Mar 14, 2008 | 28.25 | 28.31 | 27.09 | 27.38 | 6,218,048 | -0.43(-1.56%) |
Mar 13, 2008 | 26.28 | 28.16 | 26.07 | 27.81 | 7,596,146 | +0.97(+3.63%) |
Mar 12, 2008 | 27.27 | 27.30 | 26.56 | 26.84 | 4,674,172 | -0.27(-0.98%) |
Mar 11, 2008 | 26.39 | 27.10 | 25.88 | 27.10 | 6,096,108 | +1.29(+5.00%) |
Mar 10, 2008 | 27.38 | 27.38 | 25.73 | 25.81 | 7,055,072 | -1.44(-5.28%) |
Mar 07, 2008 | 27.84 | 28.00 | 26.75 | 27.25 | 8,583,056 | -0.90(-3.20%) |
Mar 06, 2008 | 29.31 | 29.66 | 28.14 | 28.15 | 4,778,994 | -1.01(-3.45%) |
Mar 05, 2008 | 28.90 | 29.42 | 28.80 | 29.16 | 5,366,398 | +0.43(+1.48%) |
Mar 04, 2008 | 28.73 | 29.23 | 28.25 | 28.73 | 4,981,366 | -0.30(-1.05%) |