Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.44 | 31.84 | 30.15 | 31.52 | 2,605,459 | +1.06(+3.47%) |
May 29, 2008 | 30.25 | 30.46 | 29.59 | 30.46 | 755,631 | +0.17(+0.55%) |
May 28, 2008 | 29.96 | 30.32 | 29.68 | 30.29 | 547,328 | +0.33(+1.11%) |
May 27, 2008 | 29.73 | 29.99 | 29.11 | 29.96 | 726,006 | +0.22(+0.72%) |
May 26, 2008 | 30.27 | 30.31 | 28.94 | 29.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.27 | 30.31 | 28.94 | 29.75 | 827,160 | -0.62(-2.03%) |
May 22, 2008 | 30.52 | 30.78 | 30.22 | 30.36 | 1,176,529 | -0.12(-0.39%) |
May 21, 2008 | 31.23 | 31.44 | 30.33 | 30.48 | 1,388,508 | -0.77(-2.47%) |
May 20, 2008 | 30.48 | 31.31 | 30.26 | 31.25 | 2,442,282 | +0.61(+1.98%) |
May 19, 2008 | 30.19 | 30.97 | 29.69 | 30.65 | 2,545,791 | +1.10(+3.71%) |
May 16, 2008 | 29.34 | 29.64 | 29.06 | 29.55 | 2,840,302 | +0.30(+1.04%) |
May 15, 2008 | 29.15 | 29.35 | 29.01 | 29.25 | 730,561 | +0.04(+0.13%) |
May 14, 2008 | 29.18 | 29.35 | 28.77 | 29.21 | 1,071,143 | -0.11(-0.37%) |
May 13, 2008 | 29.35 | 29.55 | 29.00 | 29.32 | 1,590,530 | +0.16(+0.54%) |
May 12, 2008 | 29.10 | 29.31 | 28.87 | 29.16 | 1,266,259 | +0.21(+0.71%) |
May 09, 2008 | 29.05 | 29.34 | 28.84 | 28.95 | 356,588 | -0.16(-0.54%) |
May 08, 2008 | 28.96 | 29.34 | 28.54 | 29.11 | 2,041,172 | +0.83(+2.94%) |
May 07, 2008 | 28.38 | 28.61 | 28.00 | 28.28 | 733,560 | +0.01(+0.03%) |
May 06, 2008 | 28.01 | 28.43 | 27.91 | 28.27 | 524,937 | +0.14(+0.49%) |
May 05, 2008 | 28.16 | 28.61 | 27.99 | 28.13 | 422,334 | -0.14(-0.48%) |
May 02, 2008 | 28.07 | 28.62 | 27.81 | 28.27 | 686,961 | +0.47(+1.69%) |
May 01, 2008 | 26.88 | 27.84 | 26.72 | 27.80 | 967,307 | +0.93(+3.46%) |
Apr 30, 2008 | 26.41 | 27.39 | 26.32 | 26.87 | 600,654 | +0.60(+2.27%) |
Apr 29, 2008 | 26.02 | 26.62 | 25.87 | 26.27 | 408,618 | -0.03(-0.11%) |
Apr 28, 2008 | 26.56 | 26.71 | 25.80 | 26.30 | 379,708 | -0.22(-0.81%) |
Apr 25, 2008 | 26.97 | 26.97 | 26.04 | 26.52 | 237,727 | -0.24(-0.91%) |
Apr 24, 2008 | 26.36 | 26.94 | 25.74 | 26.76 | 269,232 | +0.71(+2.74%) |
Apr 23, 2008 | 26.58 | 26.67 | 25.82 | 26.05 | 255,499 | -0.39(-1.48%) |
Apr 22, 2008 | 26.42 | 26.52 | 25.93 | 26.44 | 343,320 | -0.65(-2.38%) |
Apr 21, 2008 | 26.63 | 27.20 | 26.10 | 27.08 | 454,930 | +0.13(+0.47%) |
Apr 18, 2008 | 26.67 | 27.40 | 26.48 | 26.96 | 701,378 | +0.72(+2.76%) |
Apr 17, 2008 | 25.92 | 26.35 | 25.39 | 26.23 | 449,429 | +0.05(+0.19%) |
Apr 16, 2008 | 25.43 | 26.24 | 25.33 | 26.18 | 366,804 | +1.21(+4.86%) |
Apr 15, 2008 | 24.77 | 25.08 | 24.44 | 24.97 | 309,967 | +0.21(+0.83%) |
Apr 14, 2008 | 24.94 | 25.33 | 24.06 | 24.77 | 604,680 | -0.23(-0.94%) |
Apr 11, 2008 | 25.74 | 25.74 | 24.85 | 25.00 | 451,041 | -1.01(-3.87%) |
Apr 10, 2008 | 25.64 | 26.10 | 25.29 | 26.01 | 595,640 | +0.65(+2.55%) |
Apr 09, 2008 | 25.81 | 26.07 | 25.16 | 25.36 | 569,788 | -0.37(-1.44%) |
Apr 08, 2008 | 26.18 | 26.18 | 25.02 | 25.73 | 1,279,013 | -0.61(-2.30%) |
Apr 07, 2008 | 26.98 | 27.28 | 26.21 | 26.34 | 455,621 | -0.77(-2.85%) |
Apr 04, 2008 | 26.91 | 27.62 | 26.85 | 27.11 | 564,657 | -0.03(-0.11%) |
Apr 03, 2008 | 26.66 | 27.49 | 26.38 | 27.14 | 526,323 | +0.23(+0.87%) |
Apr 02, 2008 | 26.38 | 27.14 | 26.13 | 26.91 | 1,077,477 | +0.68(+2.61%) |
Apr 01, 2008 | 25.97 | 26.41 | 25.65 | 26.22 | 698,725 | +0.77(+3.04%) |
Mar 31, 2008 | 25.24 | 25.83 | 25.13 | 25.45 | 383,441 | +0.14(+0.54%) |
Mar 28, 2008 | 25.04 | 26.19 | 25.04 | 25.31 | 1,246,341 | +0.08(+0.31%) |
Mar 27, 2008 | 24.02 | 25.91 | 24.02 | 25.24 | 1,657,693 | +1.08(+4.46%) |
Mar 26, 2008 | 24.16 | 24.46 | 23.84 | 24.16 | 444,248 | -0.25(-1.04%) |
Mar 25, 2008 | 24.46 | 24.53 | 23.63 | 24.41 | 690,761 | +0.15(+0.60%) |
Mar 24, 2008 | 23.18 | 24.46 | 23.11 | 24.27 | 714,107 | +0.98(+4.20%) |
Mar 21, 2008 | 23.47 | 23.88 | 22.75 | 23.29 | 1,177,936 | +0.00(+0.00%) |
Mar 20, 2008 | 23.47 | 23.88 | 22.75 | 23.29 | 1,177,936 | +0.18(+0.76%) |
Mar 19, 2008 | 23.95 | 24.58 | 23.11 | 23.11 | 759,650 | -0.94(-3.91%) |
Mar 18, 2008 | 23.19 | 24.14 | 22.99 | 24.05 | 844,300 | +1.49(+6.59%) |
Mar 17, 2008 | 22.77 | 23.84 | 21.80 | 22.56 | 785,613 | -1.17(-4.95%) |
Mar 14, 2008 | 24.93 | 25.27 | 23.42 | 23.74 | 699,536 | -1.03(-4.15%) |
Mar 13, 2008 | 23.99 | 24.90 | 23.61 | 24.77 | 381,732 | +0.47(+1.93%) |
Mar 12, 2008 | 24.56 | 24.84 | 23.88 | 24.30 | 531,229 | -0.25(-1.04%) |
Mar 11, 2008 | 24.38 | 24.76 | 23.97 | 24.55 | 545,240 | +0.84(+3.55%) |
Mar 10, 2008 | 24.87 | 24.90 | 23.54 | 23.71 | 559,478 | -1.13(-4.53%) |
Mar 07, 2008 | 24.79 | 25.39 | 24.23 | 24.83 | 456,495 | -0.26(-1.05%) |
Mar 06, 2008 | 26.03 | 26.37 | 25.04 | 25.10 | 740,858 | -1.01(-3.86%) |
Mar 05, 2008 | 25.95 | 26.26 | 25.64 | 26.11 | 457,734 | +0.16(+0.60%) |
Mar 04, 2008 | 25.71 | 26.17 | 25.54 | 25.95 | 471,694 | +0.05(+0.19%) |