Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.09 | 33.44 | 31.84 | 33.18 | 1,228,906 | +1.09(+3.40%) |
May 29, 2008 | 33.13 | 33.28 | 31.67 | 32.09 | 1,653,857 | -1.54(-4.58%) |
May 28, 2008 | 32.30 | 33.79 | 32.00 | 33.63 | 1,046,532 | +1.25(+3.85%) |
May 27, 2008 | 32.94 | 33.02 | 32.16 | 32.39 | 1,119,340 | -1.29(-3.84%) |
May 26, 2008 | 33.40 | 34.26 | 32.95 | 33.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.40 | 34.26 | 32.95 | 33.68 | 1,073,666 | -0.01(-0.02%) |
May 22, 2008 | 33.73 | 34.81 | 33.37 | 33.69 | 1,709,512 | -0.25(-0.73%) |
May 21, 2008 | 35.31 | 35.95 | 33.82 | 33.93 | 1,986,682 | -1.20(-3.41%) |
May 20, 2008 | 34.35 | 35.39 | 33.50 | 35.13 | 1,911,203 | +0.49(+1.41%) |
May 19, 2008 | 34.81 | 35.35 | 34.34 | 34.64 | 930,316 | +0.01(+0.04%) |
May 16, 2008 | 34.17 | 34.71 | 33.96 | 34.63 | 1,110,526 | +1.02(+3.05%) |
May 15, 2008 | 33.31 | 34.27 | 32.77 | 33.60 | 1,976,972 | +0.68(+2.07%) |
May 14, 2008 | 32.78 | 33.55 | 32.78 | 32.92 | 1,402,716 | +0.45(+1.38%) |
May 13, 2008 | 31.68 | 32.66 | 31.18 | 32.47 | 1,378,525 | +0.47(+1.46%) |
May 12, 2008 | 31.83 | 32.06 | 31.11 | 32.00 | 966,844 | -0.16(-0.50%) |
May 09, 2008 | 32.32 | 32.32 | 31.53 | 32.17 | 744,961 | -0.16(-0.50%) |
May 08, 2008 | 31.90 | 32.41 | 31.33 | 32.33 | 1,582,198 | +0.35(+1.11%) |
May 07, 2008 | 32.15 | 32.34 | 31.78 | 31.97 | 1,768,481 | -0.22(-0.69%) |
May 06, 2008 | 30.54 | 32.37 | 30.43 | 32.19 | 1,534,919 | +1.35(+4.39%) |
May 05, 2008 | 30.15 | 31.14 | 30.09 | 30.84 | 1,799,088 | +1.62(+5.55%) |
May 02, 2008 | 28.76 | 29.62 | 28.76 | 29.22 | 1,269,232 | +0.66(+2.30%) |
May 01, 2008 | 28.37 | 28.71 | 27.47 | 28.56 | 1,924,271 | -0.68(-2.34%) |
Apr 30, 2008 | 28.62 | 29.43 | 28.62 | 29.25 | 1,199,697 | +0.58(+2.03%) |
Apr 29, 2008 | 30.07 | 30.07 | 28.48 | 28.66 | 1,788,322 | -1.75(-5.75%) |
Apr 28, 2008 | 30.58 | 31.01 | 30.33 | 30.41 | 1,035,375 | -0.04(-0.13%) |
Apr 25, 2008 | 31.27 | 31.27 | 29.83 | 30.45 | 1,690,920 | -0.78(-2.51%) |
Apr 24, 2008 | 31.42 | 31.42 | 30.42 | 31.23 | 1,599,554 | -0.54(-1.69%) |
Apr 23, 2008 | 31.27 | 31.98 | 31.09 | 31.77 | 1,132,149 | +0.16(+0.51%) |
Apr 22, 2008 | 32.45 | 32.45 | 31.21 | 31.61 | 1,701,055 | -0.40(-1.23%) |
Apr 21, 2008 | 32.34 | 32.34 | 31.31 | 32.00 | 1,447,863 | +0.11(+0.34%) |
Apr 18, 2008 | 31.59 | 31.99 | 30.66 | 31.90 | 1,579,439 | +0.56(+1.77%) |
Apr 17, 2008 | 31.19 | 31.70 | 30.77 | 31.34 | 1,831,200 | -0.72(-2.24%) |
Apr 16, 2008 | 31.39 | 32.07 | 31.19 | 32.06 | 2,298,655 | +1.47(+4.82%) |
Apr 15, 2008 | 30.12 | 30.84 | 30.04 | 30.58 | 1,178,330 | +0.58(+1.94%) |
Apr 14, 2008 | 30.80 | 30.80 | 29.74 | 30.00 | 1,362,492 | -0.48(-1.58%) |
Apr 11, 2008 | 31.42 | 31.42 | 30.13 | 30.48 | 1,647,372 | -0.90(-2.86%) |
Apr 10, 2008 | 30.65 | 31.50 | 29.99 | 31.38 | 1,763,976 | +0.54(+1.76%) |
Apr 09, 2008 | 31.78 | 31.78 | 30.54 | 30.84 | 1,682,949 | -0.96(-3.01%) |
Apr 08, 2008 | 30.62 | 31.88 | 29.98 | 31.80 | 2,246,730 | +1.06(+3.44%) |
Apr 07, 2008 | 30.80 | 31.68 | 30.44 | 30.74 | 3,587,897 | +0.69(+2.30%) |
Apr 04, 2008 | 29.29 | 30.24 | 28.81 | 30.05 | 1,850,334 | +0.88(+3.01%) |
Apr 03, 2008 | 27.44 | 29.39 | 27.44 | 29.17 | 1,745,127 | +1.33(+4.79%) |
Apr 02, 2008 | 27.10 | 28.19 | 27.07 | 27.84 | 1,256,697 | +0.92(+3.43%) |
Apr 01, 2008 | 27.01 | 27.27 | 26.26 | 26.91 | 1,903,278 | -0.52(-1.88%) |
Mar 31, 2008 | 28.48 | 28.48 | 26.93 | 27.43 | 1,654,905 | -0.75(-2.66%) |
Mar 28, 2008 | 27.79 | 28.52 | 27.71 | 28.18 | 1,328,301 | +0.33(+1.18%) |
Mar 27, 2008 | 27.10 | 28.53 | 27.10 | 27.85 | 2,263,605 | +0.29(+1.07%) |
Mar 26, 2008 | 26.98 | 27.71 | 26.53 | 27.56 | 1,483,342 | +1.04(+3.91%) |
Mar 25, 2008 | 26.58 | 26.79 | 25.80 | 26.52 | 1,727,979 | +1.04(+4.10%) |
Mar 24, 2008 | 25.66 | 26.00 | 24.72 | 25.48 | 1,363,213 | +0.32(+1.28%) |
Mar 21, 2008 | 25.05 | 25.36 | 23.55 | 25.15 | 3,334,743 | +0.00(+0.00%) |
Mar 20, 2008 | 25.05 | 25.36 | 23.55 | 25.15 | 3,334,743 | +0.05(+0.19%) |
Mar 19, 2008 | 27.20 | 27.20 | 25.07 | 25.11 | 3,742,666 | -2.94(-10.48%) |
Mar 18, 2008 | 27.87 | 28.31 | 27.12 | 28.05 | 2,244,771 | +0.55(+2.00%) |
Mar 17, 2008 | 28.47 | 28.47 | 26.73 | 27.50 | 3,766,549 | -1.43(-4.95%) |
Mar 14, 2008 | 29.13 | 29.45 | 28.29 | 28.93 | 3,451,394 | -0.20(-0.69%) |
Mar 13, 2008 | 29.63 | 29.63 | 28.09 | 29.13 | 3,630,638 | +0.06(+0.21%) |
Mar 12, 2008 | 28.96 | 29.43 | 28.58 | 29.07 | 2,354,438 | +0.38(+1.33%) |
Mar 11, 2008 | 28.07 | 28.69 | 26.93 | 28.69 | 2,401,569 | +1.71(+6.33%) |
Mar 10, 2008 | 27.62 | 27.97 | 26.12 | 26.98 | 3,673,140 | -1.13(-4.03%) |
Mar 07, 2008 | 28.19 | 28.63 | 27.81 | 28.11 | 2,561,434 | -0.23(-0.80%) |
Mar 06, 2008 | 28.36 | 28.56 | 27.64 | 28.34 | 2,622,262 | +0.06(+0.21%) |
Mar 05, 2008 | 27.19 | 28.42 | 27.19 | 28.28 | 2,194,860 | +1.08(+3.96%) |
Mar 04, 2008 | 28.01 | 28.70 | 26.95 | 27.20 | 3,571,006 | -0.65(-2.33%) |