Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.78 | 32.94 | 32.59 | 32.75 | 2,422,953 | +0.16(+0.50%) |
May 29, 2008 | 33.14 | 33.23 | 32.51 | 32.59 | 2,554,581 | -0.68(-2.05%) |
May 28, 2008 | 32.53 | 33.28 | 32.39 | 33.27 | 3,089,301 | +0.45(+1.37%) |
May 27, 2008 | 32.89 | 32.94 | 32.53 | 32.82 | 2,567,461 | -0.22(-0.66%) |
May 26, 2008 | 33.87 | 33.90 | 32.83 | 33.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.87 | 33.90 | 32.83 | 33.04 | 3,275,143 | -0.61(-1.81%) |
May 22, 2008 | 34.01 | 34.27 | 33.51 | 33.65 | 3,889,045 | -0.37(-1.10%) |
May 21, 2008 | 34.46 | 34.96 | 33.99 | 34.02 | 3,203,872 | -0.40(-1.16%) |
May 20, 2008 | 34.22 | 34.53 | 34.06 | 34.42 | 3,021,249 | +0.32(+0.94%) |
May 19, 2008 | 33.89 | 34.37 | 33.71 | 34.10 | 3,028,925 | +0.38(+1.13%) |
May 16, 2008 | 33.31 | 33.72 | 33.20 | 33.72 | 3,703,067 | +0.84(+2.54%) |
May 15, 2008 | 32.65 | 32.91 | 32.24 | 32.88 | 2,565,666 | +0.56(+1.75%) |
May 14, 2008 | 32.73 | 32.90 | 32.32 | 32.32 | 2,259,516 | -0.35(-1.07%) |
May 13, 2008 | 32.33 | 32.72 | 31.96 | 32.67 | 2,910,927 | +0.39(+1.21%) |
May 12, 2008 | 32.32 | 32.33 | 31.87 | 32.28 | 2,058,682 | -0.06(-0.20%) |
May 09, 2008 | 32.63 | 32.63 | 31.98 | 32.34 | 1,585,139 | -0.20(-0.61%) |
May 08, 2008 | 31.90 | 32.54 | 31.90 | 32.54 | 2,583,379 | +0.63(+1.98%) |
May 07, 2008 | 32.52 | 32.52 | 31.91 | 31.91 | 2,332,405 | -0.46(-1.43%) |
May 06, 2008 | 31.71 | 32.46 | 31.65 | 32.37 | 2,201,721 | +0.78(+2.48%) |
May 05, 2008 | 31.25 | 31.85 | 31.25 | 31.59 | 1,865,213 | +0.36(+1.16%) |
May 02, 2008 | 30.95 | 31.40 | 30.95 | 31.23 | 2,850,913 | +0.41(+1.34%) |
May 01, 2008 | 31.09 | 31.09 | 30.17 | 30.82 | 4,082,238 | -0.75(-2.38%) |
Apr 30, 2008 | 31.35 | 31.81 | 31.25 | 31.57 | 4,764,296 | +0.27(+0.88%) |
Apr 29, 2008 | 31.63 | 31.74 | 31.28 | 31.29 | 3,085,119 | -0.51(-1.61%) |
Apr 28, 2008 | 32.02 | 32.18 | 31.73 | 31.80 | 1,195,054 | -0.10(-0.31%) |
Apr 25, 2008 | 31.67 | 31.91 | 31.45 | 31.90 | 3,474,869 | +0.44(+1.38%) |
Apr 24, 2008 | 31.89 | 31.94 | 31.21 | 31.47 | 3,353,955 | -0.71(-2.21%) |
Apr 23, 2008 | 32.41 | 32.41 | 31.95 | 32.18 | 2,869,195 | -0.29(-0.88%) |
Apr 22, 2008 | 32.33 | 32.68 | 32.26 | 32.47 | 2,654,636 | +0.07(+0.21%) |
Apr 21, 2008 | 32.22 | 32.45 | 31.95 | 32.40 | 1,915,381 | +0.23(+0.70%) |
Apr 18, 2008 | 31.37 | 32.17 | 31.32 | 32.17 | 2,826,799 | +0.69(+2.19%) |
Apr 17, 2008 | 31.30 | 31.69 | 31.23 | 31.48 | 2,714,940 | +0.02(+0.06%) |
Apr 16, 2008 | 30.72 | 31.50 | 30.64 | 31.46 | 2,860,542 | +0.82(+2.66%) |
Apr 15, 2008 | 30.53 | 30.66 | 30.25 | 30.64 | 2,139,040 | +0.32(+1.04%) |
Apr 14, 2008 | 29.89 | 30.43 | 29.85 | 30.33 | 2,378,581 | +0.53(+1.77%) |
Apr 11, 2008 | 30.03 | 30.24 | 29.78 | 29.80 | 2,112,290 | -0.45(-1.48%) |
Apr 10, 2008 | 30.16 | 30.36 | 29.92 | 30.25 | 1,586,047 | +0.04(+0.12%) |
Apr 09, 2008 | 30.06 | 30.51 | 30.06 | 30.22 | 1,916,064 | +0.16(+0.54%) |
Apr 08, 2008 | 29.72 | 30.21 | 29.66 | 30.05 | 1,644,692 | +0.22(+0.74%) |
Apr 07, 2008 | 29.97 | 30.32 | 29.72 | 29.83 | 2,612,195 | +0.11(+0.37%) |
Apr 04, 2008 | 29.49 | 30.00 | 29.45 | 29.72 | 1,761,786 | +0.31(+1.05%) |
Apr 03, 2008 | 29.32 | 29.76 | 29.08 | 29.41 | 1,607,164 | +0.06(+0.19%) |
Apr 02, 2008 | 28.90 | 29.61 | 28.72 | 29.36 | 1,509,401 | +0.40(+1.39%) |
Apr 01, 2008 | 28.40 | 28.97 | 28.19 | 28.96 | 1,535,283 | +0.49(+1.71%) |
Mar 31, 2008 | 28.24 | 28.78 | 28.14 | 28.47 | 1,805,782 | +0.17(+0.60%) |
Mar 28, 2008 | 28.43 | 28.74 | 28.20 | 28.30 | 1,606,947 | -0.10(-0.37%) |
Mar 27, 2008 | 28.68 | 28.93 | 28.37 | 28.40 | 2,069,067 | -0.23(-0.79%) |
Mar 26, 2008 | 27.98 | 28.74 | 27.98 | 28.63 | 1,622,879 | +0.62(+2.22%) |
Mar 25, 2008 | 27.70 | 28.13 | 27.65 | 28.01 | 2,158,855 | +0.21(+0.76%) |
Mar 24, 2008 | 27.39 | 28.14 | 27.39 | 27.80 | 2,050,509 | +0.33(+1.22%) |
Mar 21, 2008 | 26.93 | 27.55 | 26.60 | 27.46 | 3,043,790 | +0.00(+0.00%) |
Mar 20, 2008 | 26.93 | 27.55 | 26.60 | 27.46 | 3,043,790 | +0.16(+0.58%) |
Mar 19, 2008 | 28.59 | 28.86 | 27.30 | 27.30 | 4,119,151 | -1.55(-5.37%) |
Mar 18, 2008 | 28.33 | 28.86 | 28.24 | 28.86 | 3,071,706 | +0.95(+3.41%) |
Mar 17, 2008 | 27.86 | 28.32 | 27.38 | 27.90 | 4,455,654 | -0.81(-2.82%) |
Mar 14, 2008 | 29.11 | 29.34 | 28.26 | 28.71 | 3,279,940 | -0.47(-1.61%) |
Mar 13, 2008 | 28.32 | 29.29 | 28.24 | 29.18 | 2,348,011 | +0.46(+1.59%) |
Mar 12, 2008 | 28.96 | 29.27 | 28.70 | 28.72 | 1,591,676 | -0.43(-1.48%) |
Mar 11, 2008 | 28.44 | 29.20 | 28.31 | 29.16 | 1,962,800 | +1.19(+4.27%) |
Mar 10, 2008 | 28.23 | 28.41 | 27.85 | 27.96 | 2,423,803 | -0.31(-1.10%) |
Mar 07, 2008 | 28.53 | 28.74 | 27.95 | 28.27 | 2,395,050 | -0.54(-1.87%) |
Mar 06, 2008 | 29.36 | 29.51 | 28.81 | 28.81 | 1,529,682 | -0.67(-2.27%) |
Mar 05, 2008 | 28.98 | 29.49 | 28.98 | 29.48 | 1,717,152 | +0.55(+1.89%) |
Mar 04, 2008 | 29.07 | 29.36 | 28.41 | 28.93 | 2,628,393 | -0.39(-1.33%) |