Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.40 | 29.57 | 29.36 | 29.53 | 723,660 | +0.07(+0.22%) |
May 29, 2008 | 29.13 | 29.83 | 28.98 | 29.46 | 893,976 | +0.34(+1.18%) |
May 28, 2008 | 29.26 | 29.28 | 28.81 | 29.12 | 609,475 | -0.13(-0.45%) |
May 27, 2008 | 29.28 | 29.29 | 28.82 | 29.25 | 509,742 | +0.16(+0.56%) |
May 26, 2008 | 29.37 | 29.45 | 28.93 | 29.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.37 | 29.45 | 28.93 | 29.09 | 391,518 | -0.16(-0.53%) |
May 22, 2008 | 29.22 | 29.35 | 28.99 | 29.24 | 1,573,743 | +0.00(+0.00%) |
May 21, 2008 | 30.12 | 30.31 | 28.95 | 29.24 | 1,710,816 | -0.89(-2.94%) |
May 20, 2008 | 30.39 | 30.46 | 29.87 | 30.13 | 1,233,046 | -0.20(-0.65%) |
May 19, 2008 | 30.63 | 30.82 | 30.20 | 30.32 | 1,298,435 | -0.27(-0.88%) |
May 16, 2008 | 30.68 | 30.76 | 30.36 | 30.59 | 740,057 | -0.03(-0.11%) |
May 15, 2008 | 30.57 | 30.67 | 30.13 | 30.63 | 387,074 | +0.12(+0.40%) |
May 14, 2008 | 30.55 | 30.62 | 30.34 | 30.50 | 713,409 | +0.13(+0.43%) |
May 13, 2008 | 30.57 | 30.57 | 29.93 | 30.37 | 839,634 | -0.20(-0.64%) |
May 12, 2008 | 29.68 | 30.58 | 29.68 | 30.57 | 740,111 | +0.88(+2.95%) |
May 09, 2008 | 29.05 | 29.76 | 28.81 | 29.69 | 530,275 | +0.73(+2.52%) |
May 08, 2008 | 28.84 | 29.27 | 28.83 | 28.96 | 553,687 | +0.34(+1.17%) |
May 07, 2008 | 29.01 | 29.22 | 28.52 | 28.63 | 774,621 | -0.21(-0.74%) |
May 06, 2008 | 29.40 | 29.40 | 28.29 | 28.84 | 1,592,930 | -0.77(-2.60%) |
May 05, 2008 | 29.68 | 30.16 | 29.50 | 29.61 | 976,208 | +0.00(+0.00%) |
May 02, 2008 | 30.22 | 30.22 | 29.59 | 29.61 | 900,009 | -0.22(-0.74%) |
May 01, 2008 | 29.68 | 30.30 | 28.75 | 29.83 | 2,317,512 | -0.93(-3.01%) |
Apr 30, 2008 | 31.56 | 31.95 | 29.99 | 30.76 | 2,867,251 | -1.12(-3.52%) |
Apr 29, 2008 | 31.22 | 32.05 | 30.73 | 31.88 | 1,619,675 | -0.22(-0.69%) |
Apr 28, 2008 | 32.26 | 32.45 | 31.28 | 32.10 | 1,166,287 | +0.06(+0.18%) |
Apr 25, 2008 | 30.38 | 32.82 | 30.38 | 32.04 | 2,926,731 | +1.84(+6.08%) |
Apr 24, 2008 | 30.28 | 30.56 | 29.61 | 30.21 | 611,626 | -0.08(-0.27%) |
Apr 23, 2008 | 29.54 | 30.36 | 29.48 | 30.29 | 440,634 | +0.82(+2.78%) |
Apr 22, 2008 | 29.75 | 29.80 | 29.41 | 29.47 | 359,921 | -0.45(-1.51%) |
Apr 21, 2008 | 29.63 | 30.06 | 29.63 | 29.92 | 438,441 | +0.04(+0.14%) |
Apr 18, 2008 | 30.30 | 30.32 | 29.77 | 29.88 | 624,953 | -0.07(-0.25%) |
Apr 17, 2008 | 30.26 | 30.40 | 29.72 | 29.95 | 681,200 | -0.37(-1.22%) |
Apr 16, 2008 | 30.05 | 30.39 | 29.92 | 30.32 | 756,228 | +0.56(+1.87%) |
Apr 15, 2008 | 29.65 | 29.99 | 29.33 | 29.77 | 1,139,963 | +0.34(+1.17%) |
Apr 14, 2008 | 29.36 | 29.71 | 29.09 | 29.42 | 1,067,137 | +0.02(+0.06%) |
Apr 11, 2008 | 29.84 | 30.10 | 29.36 | 29.40 | 604,249 | -0.69(-2.29%) |
Apr 10, 2008 | 30.03 | 30.40 | 29.94 | 30.09 | 810,899 | +0.16(+0.52%) |
Apr 09, 2008 | 30.61 | 30.91 | 29.77 | 29.94 | 1,243,692 | -0.75(-2.43%) |
Apr 08, 2008 | 29.68 | 30.77 | 29.68 | 30.68 | 1,761,800 | +0.93(+3.11%) |
Apr 07, 2008 | 30.08 | 30.08 | 29.68 | 29.76 | 870,377 | -0.10(-0.33%) |
Apr 04, 2008 | 29.54 | 29.92 | 29.27 | 29.86 | 796,315 | +0.35(+1.19%) |
Apr 03, 2008 | 29.11 | 29.53 | 29.05 | 29.50 | 1,312,460 | +0.24(+0.81%) |
Apr 02, 2008 | 28.97 | 29.65 | 28.80 | 29.27 | 1,575,904 | +0.25(+0.88%) |
Apr 01, 2008 | 27.72 | 29.03 | 27.68 | 29.01 | 1,228,022 | +1.50(+5.45%) |
Mar 31, 2008 | 27.68 | 28.02 | 27.36 | 27.51 | 1,466,607 | -0.08(-0.30%) |
Mar 28, 2008 | 27.22 | 27.95 | 27.08 | 27.59 | 1,488,415 | +0.39(+1.45%) |
Mar 27, 2008 | 25.88 | 27.53 | 25.88 | 27.20 | 2,462,471 | +1.28(+4.93%) |
Mar 26, 2008 | 25.73 | 26.11 | 25.73 | 25.92 | 692,592 | -0.09(-0.35%) |
Mar 25, 2008 | 26.08 | 26.24 | 25.82 | 26.01 | 815,102 | +0.11(+0.44%) |
Mar 24, 2008 | 26.05 | 26.12 | 25.72 | 25.90 | 669,286 | +0.00(+0.00%) |
Mar 21, 2008 | 25.68 | 25.98 | 25.26 | 25.90 | 1,393,696 | +0.00(+0.00%) |
Mar 20, 2008 | 25.68 | 25.98 | 25.26 | 25.90 | 1,393,696 | +0.19(+0.73%) |
Mar 19, 2008 | 25.64 | 26.09 | 25.59 | 25.71 | 766,903 | +0.15(+0.58%) |
Mar 18, 2008 | 25.32 | 25.64 | 24.94 | 25.56 | 1,103,221 | +0.61(+2.43%) |
Mar 17, 2008 | 25.91 | 25.93 | 24.95 | 24.95 | 1,131,846 | -1.20(-4.61%) |
Mar 14, 2008 | 26.14 | 26.53 | 25.92 | 26.16 | 1,533,990 | +0.25(+0.95%) |
Mar 13, 2008 | 26.03 | 26.17 | 25.58 | 25.91 | 1,122,366 | -0.48(-1.83%) |
Mar 12, 2008 | 24.95 | 26.81 | 24.95 | 26.40 | 1,569,834 | +1.10(+4.34%) |
Mar 11, 2008 | 26.02 | 26.16 | 24.95 | 25.30 | 1,776,390 | -0.24(-0.93%) |
Mar 10, 2008 | 25.55 | 25.85 | 25.47 | 25.54 | 720,523 | +0.07(+0.29%) |
Mar 07, 2008 | 25.90 | 26.27 | 25.35 | 25.46 | 1,197,701 | -0.62(-2.39%) |
Mar 06, 2008 | 26.17 | 26.45 | 26.03 | 26.09 | 975,796 | -0.16(-0.62%) |
Mar 05, 2008 | 26.59 | 26.59 | 26.11 | 26.25 | 1,226,923 | -0.13(-0.50%) |
Mar 04, 2008 | 25.73 | 26.59 | 25.57 | 26.38 | 2,748,761 | +0.37(+1.42%) |