Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.99 | 32.44 | 31.82 | 32.37 | 743,063 | +0.31(+0.95%) |
May 29, 2008 | 31.76 | 32.22 | 31.76 | 32.06 | 513,437 | +0.15(+0.48%) |
May 28, 2008 | 32.10 | 32.22 | 31.65 | 31.91 | 761,845 | -0.21(-0.66%) |
May 27, 2008 | 31.67 | 32.21 | 31.60 | 32.12 | 554,099 | +0.61(+1.94%) |
May 26, 2008 | 31.43 | 31.64 | 31.38 | 31.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.43 | 31.64 | 31.38 | 31.51 | 494,096 | -0.10(-0.32%) |
May 22, 2008 | 31.40 | 31.93 | 31.40 | 31.61 | 615,361 | +0.13(+0.40%) |
May 21, 2008 | 32.14 | 32.26 | 31.40 | 31.48 | 901,638 | -0.69(-2.14%) |
May 20, 2008 | 32.53 | 32.53 | 32.04 | 32.17 | 457,959 | -0.46(-1.40%) |
May 19, 2008 | 32.57 | 33.13 | 32.48 | 32.63 | 511,992 | +0.20(+0.63%) |
May 16, 2008 | 32.73 | 32.73 | 32.22 | 32.43 | 611,726 | -0.34(-1.04%) |
May 15, 2008 | 32.55 | 32.87 | 32.48 | 32.77 | 478,964 | +0.14(+0.42%) |
May 14, 2008 | 32.66 | 32.85 | 32.47 | 32.63 | 545,129 | +0.06(+0.18%) |
May 13, 2008 | 32.66 | 32.66 | 32.25 | 32.57 | 624,755 | -0.05(-0.16%) |
May 12, 2008 | 32.06 | 32.62 | 32.00 | 32.62 | 945,193 | +0.58(+1.80%) |
May 09, 2008 | 31.85 | 32.29 | 31.83 | 32.04 | 450,377 | -0.19(-0.58%) |
May 08, 2008 | 32.63 | 32.63 | 31.91 | 32.23 | 762,279 | -0.04(-0.13%) |
May 07, 2008 | 32.89 | 33.05 | 32.18 | 32.27 | 756,277 | -0.81(-2.46%) |
May 06, 2008 | 32.74 | 33.09 | 32.38 | 33.09 | 970,124 | +0.18(+0.54%) |
May 05, 2008 | 32.99 | 33.22 | 32.76 | 32.91 | 644,858 | -0.27(-0.82%) |
May 02, 2008 | 33.88 | 33.89 | 32.74 | 33.18 | 1,469,181 | -0.48(-1.41%) |
May 01, 2008 | 32.62 | 33.88 | 32.45 | 33.66 | 1,066,530 | +1.20(+3.68%) |
Apr 30, 2008 | 32.58 | 33.02 | 32.45 | 32.46 | 1,000,267 | -0.14(-0.42%) |
Apr 29, 2008 | 32.66 | 32.71 | 32.27 | 32.60 | 670,577 | -0.27(-0.83%) |
Apr 28, 2008 | 32.93 | 33.01 | 32.49 | 32.87 | 793,919 | -0.08(-0.23%) |
Apr 25, 2008 | 32.64 | 33.05 | 32.10 | 32.94 | 997,025 | +0.42(+1.30%) |
Apr 24, 2008 | 32.02 | 32.69 | 31.83 | 32.52 | 1,298,147 | +0.56(+1.75%) |
Apr 23, 2008 | 30.81 | 32.08 | 30.81 | 31.96 | 1,611,074 | +0.53(+1.67%) |
Apr 22, 2008 | 30.71 | 32.02 | 30.71 | 31.43 | 1,722,674 | +0.55(+1.79%) |
Apr 21, 2008 | 30.49 | 31.15 | 30.40 | 30.88 | 1,561,256 | +0.24(+0.78%) |
Apr 18, 2008 | 30.53 | 30.69 | 30.17 | 30.65 | 1,044,423 | +0.53(+1.77%) |
Apr 17, 2008 | 30.31 | 30.33 | 29.81 | 30.11 | 573,570 | -0.18(-0.59%) |
Apr 16, 2008 | 29.04 | 30.31 | 28.91 | 30.29 | 1,014,944 | +1.55(+5.40%) |
Apr 15, 2008 | 29.04 | 29.04 | 28.50 | 28.74 | 572,759 | -0.20(-0.67%) |
Apr 14, 2008 | 28.84 | 29.28 | 28.84 | 28.93 | 464,494 | +0.03(+0.12%) |
Apr 11, 2008 | 29.42 | 29.50 | 28.84 | 28.90 | 648,440 | -0.79(-2.66%) |
Apr 10, 2008 | 29.69 | 29.89 | 29.55 | 29.69 | 677,454 | -0.06(-0.20%) |
Apr 09, 2008 | 30.14 | 30.37 | 29.70 | 29.75 | 524,647 | -0.39(-1.29%) |
Apr 08, 2008 | 30.25 | 30.53 | 30.04 | 30.14 | 442,000 | -0.40(-1.31%) |
Apr 07, 2008 | 30.48 | 30.76 | 30.39 | 30.53 | 634,574 | +0.22(+0.73%) |
Apr 04, 2008 | 30.33 | 30.65 | 30.29 | 30.31 | 870,325 | -0.02(-0.06%) |
Apr 03, 2008 | 30.48 | 30.52 | 29.98 | 30.33 | 699,136 | -0.31(-1.00%) |
Apr 02, 2008 | 30.51 | 30.91 | 30.28 | 30.64 | 678,504 | +0.15(+0.50%) |
Apr 01, 2008 | 29.64 | 30.48 | 29.32 | 30.48 | 1,025,880 | +1.24(+4.23%) |
Mar 31, 2008 | 28.86 | 29.48 | 28.79 | 29.25 | 838,576 | +0.17(+0.58%) |
Mar 28, 2008 | 29.65 | 29.66 | 29.01 | 29.08 | 396,727 | -0.26(-0.90%) |
Mar 27, 2008 | 29.84 | 29.91 | 29.34 | 29.34 | 574,818 | -0.37(-1.26%) |
Mar 26, 2008 | 29.77 | 29.97 | 29.54 | 29.71 | 774,945 | -0.15(-0.51%) |
Mar 25, 2008 | 29.98 | 30.10 | 29.48 | 29.86 | 998,748 | -0.12(-0.40%) |
Mar 24, 2008 | 29.46 | 30.17 | 29.36 | 29.98 | 651,291 | +0.55(+1.87%) |
Mar 21, 2008 | 28.75 | 29.51 | 28.54 | 29.43 | 2,001,125 | -0.00(-0.00%) |
Mar 20, 2008 | 28.75 | 29.51 | 28.54 | 29.43 | 2,001,125 | +0.89(+3.12%) |
Mar 19, 2008 | 28.85 | 29.37 | 28.54 | 28.54 | 882,495 | -0.33(-1.15%) |
Mar 18, 2008 | 28.48 | 29.25 | 28.48 | 28.87 | 1,656,737 | +0.70(+2.47%) |
Mar 17, 2008 | 28.07 | 28.62 | 27.75 | 28.18 | 1,114,231 | -0.38(-1.34%) |
Mar 14, 2008 | 29.39 | 29.64 | 28.33 | 28.56 | 824,121 | -0.71(-2.43%) |
Mar 13, 2008 | 28.92 | 29.47 | 28.48 | 29.27 | 894,744 | -0.07(-0.23%) |
Mar 12, 2008 | 29.38 | 30.10 | 29.20 | 29.34 | 1,023,954 | +0.20(+0.70%) |
Mar 11, 2008 | 28.71 | 29.14 | 28.41 | 29.14 | 1,123,735 | +1.07(+3.81%) |
Mar 10, 2008 | 28.75 | 28.89 | 28.07 | 28.07 | 1,117,601 | -0.71(-2.48%) |
Mar 07, 2008 | 28.63 | 29.01 | 28.61 | 28.78 | 908,175 | +0.03(+0.12%) |
Mar 06, 2008 | 29.14 | 29.14 | 28.75 | 28.75 | 754,355 | -0.47(-1.60%) |
Mar 05, 2008 | 29.05 | 29.40 | 28.92 | 29.21 | 629,534 | +0.25(+0.85%) |
Mar 04, 2008 | 29.02 | 29.18 | 28.80 | 28.97 | 840,260 | -0.23(-0.78%) |