Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.69 | 32.12 | 31.49 | 32.12 | 825,120 | +0.42(+1.32%) |
May 29, 2008 | 31.68 | 32.16 | 31.60 | 31.70 | 848,782 | +0.10(+0.32%) |
May 28, 2008 | 30.96 | 31.65 | 30.96 | 31.60 | 579,361 | +0.67(+2.15%) |
May 27, 2008 | 30.04 | 31.09 | 30.00 | 30.93 | 900,616 | +1.00(+3.35%) |
May 26, 2008 | 30.00 | 30.07 | 29.65 | 29.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.00 | 30.07 | 29.65 | 29.93 | 722,148 | -0.18(-0.59%) |
May 22, 2008 | 30.17 | 30.31 | 29.88 | 30.11 | 524,849 | -0.04(-0.14%) |
May 21, 2008 | 30.06 | 30.48 | 29.87 | 30.15 | 1,206,919 | +0.19(+0.65%) |
May 20, 2008 | 29.76 | 30.02 | 29.66 | 29.95 | 1,537,294 | +0.08(+0.26%) |
May 19, 2008 | 29.77 | 30.06 | 29.58 | 29.88 | 700,814 | +0.18(+0.60%) |
May 16, 2008 | 29.71 | 29.77 | 29.12 | 29.70 | 611,818 | +0.18(+0.62%) |
May 15, 2008 | 29.17 | 29.54 | 28.93 | 29.52 | 302,146 | +0.32(+1.09%) |
May 14, 2008 | 29.28 | 29.51 | 28.95 | 29.20 | 786,902 | +0.05(+0.18%) |
May 13, 2008 | 29.16 | 29.25 | 28.81 | 29.15 | 1,035,439 | +0.05(+0.18%) |
May 12, 2008 | 28.27 | 29.14 | 28.22 | 29.09 | 624,042 | +0.81(+2.85%) |
May 09, 2008 | 28.46 | 28.50 | 28.11 | 28.29 | 412,681 | -0.36(-1.25%) |
May 08, 2008 | 28.81 | 29.04 | 28.49 | 28.65 | 670,071 | +0.01(+0.02%) |
May 07, 2008 | 29.45 | 29.71 | 28.63 | 28.64 | 470,113 | -0.72(-2.45%) |
May 06, 2008 | 29.48 | 29.48 | 28.85 | 29.36 | 621,573 | -0.18(-0.62%) |
May 05, 2008 | 29.96 | 30.11 | 29.15 | 29.54 | 1,079,481 | -0.32(-1.09%) |
May 02, 2008 | 29.65 | 30.13 | 29.43 | 29.87 | 951,023 | +0.43(+1.46%) |
May 01, 2008 | 28.75 | 29.70 | 28.55 | 29.44 | 884,200 | +0.70(+2.44%) |
Apr 30, 2008 | 29.18 | 29.34 | 28.64 | 28.73 | 932,161 | -0.18(-0.61%) |
Apr 29, 2008 | 28.95 | 29.13 | 28.58 | 28.91 | 614,952 | -0.16(-0.55%) |
Apr 28, 2008 | 29.13 | 29.23 | 28.58 | 29.07 | 448,791 | +0.08(+0.26%) |
Apr 25, 2008 | 28.88 | 29.13 | 28.10 | 28.99 | 808,144 | +0.29(+1.03%) |
Apr 24, 2008 | 28.47 | 28.96 | 28.23 | 28.70 | 515,657 | +0.32(+1.12%) |
Apr 23, 2008 | 28.26 | 28.52 | 28.14 | 28.38 | 699,716 | +0.25(+0.88%) |
Apr 22, 2008 | 28.72 | 28.93 | 27.99 | 28.13 | 1,422,127 | -0.64(-2.21%) |
Apr 21, 2008 | 28.39 | 28.89 | 27.92 | 28.77 | 1,124,162 | +0.44(+1.56%) |
Apr 18, 2008 | 28.23 | 28.50 | 28.09 | 28.33 | 743,758 | +0.44(+1.59%) |
Apr 17, 2008 | 27.67 | 28.02 | 27.29 | 27.89 | 574,487 | +0.16(+0.60%) |
Apr 16, 2008 | 27.24 | 27.74 | 27.01 | 27.72 | 620,205 | +0.74(+2.75%) |
Apr 15, 2008 | 27.03 | 27.07 | 26.41 | 26.98 | 752,326 | -0.02(-0.07%) |
Apr 14, 2008 | 26.88 | 27.22 | 26.74 | 27.00 | 696,132 | +0.22(+0.84%) |
Apr 11, 2008 | 26.59 | 27.53 | 26.59 | 26.77 | 984,874 | -0.09(-0.33%) |
Apr 10, 2008 | 26.36 | 26.93 | 24.76 | 26.86 | 2,198,748 | +0.38(+1.42%) |
Apr 09, 2008 | 27.11 | 27.75 | 26.18 | 26.48 | 2,354,118 | -1.11(-4.04%) |
Apr 08, 2008 | 26.90 | 27.92 | 26.72 | 27.60 | 3,466,818 | +2.49(+9.93%) |
Apr 07, 2008 | 25.60 | 25.61 | 24.79 | 25.10 | 1,363,872 | -0.48(-1.87%) |
Apr 04, 2008 | 25.44 | 25.60 | 25.12 | 25.58 | 803,489 | +0.17(+0.67%) |
Apr 03, 2008 | 25.30 | 25.61 | 25.19 | 25.41 | 579,327 | -0.15(-0.60%) |
Apr 02, 2008 | 25.62 | 26.28 | 25.38 | 25.56 | 768,129 | +0.08(+0.30%) |
Apr 01, 2008 | 25.30 | 25.55 | 24.96 | 25.49 | 1,095,561 | +0.59(+2.37%) |
Mar 31, 2008 | 24.41 | 24.98 | 24.27 | 24.90 | 572,878 | +0.48(+1.98%) |
Mar 28, 2008 | 24.61 | 24.74 | 24.34 | 24.41 | 411,807 | -0.27(-1.07%) |
Mar 27, 2008 | 24.97 | 25.24 | 24.63 | 24.68 | 585,432 | -0.24(-0.95%) |
Mar 26, 2008 | 24.89 | 24.99 | 24.45 | 24.92 | 657,555 | -0.15(-0.61%) |
Mar 25, 2008 | 25.09 | 25.31 | 24.75 | 25.07 | 816,895 | +0.04(+0.16%) |
Mar 24, 2008 | 24.09 | 25.15 | 24.09 | 25.03 | 1,084,736 | +1.00(+4.14%) |
Mar 21, 2008 | 23.40 | 24.14 | 23.35 | 24.03 | 886,530 | +0.00(+0.00%) |
Mar 20, 2008 | 23.40 | 24.14 | 23.35 | 24.03 | 886,530 | +0.64(+2.75%) |
Mar 19, 2008 | 23.37 | 24.01 | 23.31 | 23.39 | 1,064,305 | +0.14(+0.58%) |
Mar 18, 2008 | 22.44 | 23.32 | 22.27 | 23.25 | 1,152,206 | +1.14(+5.14%) |
Mar 17, 2008 | 22.12 | 22.68 | 21.81 | 22.12 | 1,214,846 | -0.44(-1.96%) |
Mar 14, 2008 | 23.12 | 23.20 | 22.13 | 22.56 | 610,950 | -0.35(-1.54%) |
Mar 13, 2008 | 22.41 | 23.02 | 21.98 | 22.91 | 669,772 | +0.28(+1.22%) |
Mar 12, 2008 | 22.81 | 23.16 | 22.60 | 22.64 | 804,508 | -0.18(-0.78%) |
Mar 11, 2008 | 23.48 | 23.48 | 22.24 | 22.81 | 2,034,320 | -0.18(-0.77%) |
Mar 10, 2008 | 23.98 | 23.98 | 22.95 | 22.99 | 857,078 | -1.00(-4.15%) |
Mar 07, 2008 | 23.35 | 24.13 | 23.26 | 23.98 | 820,459 | +0.38(+1.60%) |
Mar 06, 2008 | 24.48 | 24.59 | 23.57 | 23.61 | 768,480 | -1.05(-4.25%) |
Mar 05, 2008 | 24.04 | 24.73 | 23.96 | 24.66 | 797,380 | +0.69(+2.88%) |
Mar 04, 2008 | 24.06 | 24.08 | 23.57 | 23.97 | 796,790 | -0.29(-1.21%) |