Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.79 | 30.62 | 29.50 | 29.84 | 1,442,493 | +0.53(+1.79%) |
May 29, 2008 | 29.70 | 29.71 | 29.11 | 29.31 | 1,069,007 | -0.62(-2.08%) |
May 28, 2008 | 29.30 | 30.08 | 29.13 | 29.93 | 776,664 | +0.63(+2.17%) |
May 27, 2008 | 29.29 | 29.91 | 28.56 | 29.30 | 1,414,498 | -0.19(-0.63%) |
May 26, 2008 | 30.24 | 30.24 | 29.46 | 29.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.24 | 30.24 | 29.46 | 29.48 | 498,396 | -0.56(-1.87%) |
May 22, 2008 | 30.38 | 30.96 | 29.61 | 30.05 | 748,105 | -0.39(-1.30%) |
May 21, 2008 | 31.06 | 32.06 | 30.25 | 30.44 | 1,584,861 | -0.20(-0.65%) |
May 20, 2008 | 30.05 | 31.04 | 30.05 | 30.64 | 1,364,455 | +0.29(+0.96%) |
May 19, 2008 | 30.50 | 31.11 | 29.84 | 30.35 | 1,819,073 | +0.25(+0.83%) |
May 16, 2008 | 29.85 | 30.14 | 29.30 | 30.10 | 2,128,037 | +1.40(+4.87%) |
May 15, 2008 | 28.59 | 29.22 | 28.24 | 28.70 | 850,535 | +0.50(+1.77%) |
May 14, 2008 | 28.55 | 28.83 | 28.14 | 28.20 | 1,007,432 | -0.50(-1.74%) |
May 13, 2008 | 28.59 | 28.88 | 28.18 | 28.70 | 625,056 | -0.51(-1.74%) |
May 12, 2008 | 29.02 | 29.44 | 28.38 | 29.21 | 761,783 | -0.02(-0.08%) |
May 09, 2008 | 29.93 | 30.16 | 28.85 | 29.23 | 769,321 | -0.65(-2.17%) |
May 08, 2008 | 30.35 | 30.89 | 29.88 | 29.88 | 1,661,415 | +0.00(+0.02%) |
May 07, 2008 | 29.15 | 30.37 | 29.00 | 29.88 | 2,307,985 | +0.48(+1.63%) |
May 06, 2008 | 28.86 | 30.04 | 28.81 | 29.40 | 1,804,489 | +0.61(+2.11%) |
May 05, 2008 | 27.81 | 28.98 | 27.77 | 28.79 | 2,254,860 | +1.37(+5.01%) |
May 02, 2008 | 27.37 | 27.82 | 27.00 | 27.42 | 1,455,165 | +0.22(+0.80%) |
May 01, 2008 | 27.86 | 28.09 | 26.53 | 27.20 | 2,333,690 | -1.17(-4.14%) |
Apr 30, 2008 | 28.99 | 29.29 | 28.00 | 28.37 | 1,989,875 | -0.62(-2.13%) |
Apr 29, 2008 | 28.44 | 29.27 | 28.42 | 28.99 | 1,670,967 | +0.27(+0.95%) |
Apr 28, 2008 | 28.68 | 29.36 | 28.38 | 28.72 | 777,419 | -0.12(-0.42%) |
Apr 25, 2008 | 28.50 | 29.20 | 28.23 | 28.84 | 1,453,895 | +0.78(+2.80%) |
Apr 24, 2008 | 30.47 | 30.62 | 27.67 | 28.05 | 3,594,461 | -2.67(-8.68%) |
Apr 23, 2008 | 30.90 | 31.16 | 29.93 | 30.72 | 1,384,084 | -0.64(-2.05%) |
Apr 22, 2008 | 31.29 | 32.41 | 31.27 | 31.36 | 925,238 | -0.28(-0.87%) |
Apr 21, 2008 | 32.21 | 32.76 | 31.09 | 31.64 | 1,190,854 | -0.45(-1.40%) |
Apr 18, 2008 | 33.23 | 33.77 | 31.83 | 32.09 | 1,458,065 | -1.64(-4.85%) |
Apr 17, 2008 | 33.55 | 34.01 | 32.66 | 33.73 | 995,468 | +0.35(+1.06%) |
Apr 16, 2008 | 32.42 | 33.43 | 32.42 | 33.37 | 1,405,710 | +1.46(+4.58%) |
Apr 15, 2008 | 31.31 | 31.97 | 31.30 | 31.91 | 789,740 | +0.82(+2.62%) |
Apr 14, 2008 | 30.56 | 31.79 | 30.56 | 31.10 | 1,089,753 | -0.08(-0.25%) |
Apr 11, 2008 | 31.60 | 31.73 | 30.92 | 31.17 | 864,988 | -0.29(-0.94%) |
Apr 10, 2008 | 31.73 | 32.09 | 30.75 | 31.47 | 860,626 | -0.27(-0.86%) |
Apr 09, 2008 | 31.37 | 32.34 | 30.53 | 31.74 | 1,286,172 | +0.37(+1.17%) |
Apr 08, 2008 | 32.07 | 32.16 | 31.12 | 31.37 | 1,339,133 | -1.27(-3.89%) |
Apr 07, 2008 | 32.30 | 33.66 | 32.15 | 32.64 | 1,950,355 | +0.84(+2.65%) |
Apr 04, 2008 | 30.83 | 32.01 | 30.74 | 31.80 | 1,111,131 | +1.05(+3.42%) |
Apr 03, 2008 | 30.72 | 31.19 | 30.34 | 30.75 | 1,822,174 | -0.18(-0.59%) |
Apr 02, 2008 | 29.99 | 31.51 | 29.99 | 30.93 | 1,944,917 | +0.60(+1.97%) |
Apr 01, 2008 | 30.13 | 30.39 | 28.57 | 30.33 | 3,284,423 | -0.73(-2.35%) |
Mar 31, 2008 | 32.19 | 32.52 | 30.75 | 31.06 | 1,891,633 | -1.08(-3.36%) |
Mar 28, 2008 | 32.90 | 32.90 | 31.79 | 32.14 | 1,522,441 | -1.26(-3.76%) |
Mar 27, 2008 | 32.61 | 33.99 | 32.01 | 33.40 | 1,925,735 | +0.41(+1.24%) |
Mar 26, 2008 | 31.36 | 33.08 | 31.36 | 32.99 | 2,414,172 | +1.57(+4.99%) |
Mar 25, 2008 | 29.66 | 31.58 | 29.66 | 31.42 | 2,732,046 | +1.96(+6.67%) |
Mar 24, 2008 | 30.69 | 31.70 | 29.16 | 29.46 | 2,297,390 | -1.12(-3.66%) |
Mar 21, 2008 | 30.85 | 31.26 | 29.06 | 30.58 | 5,170,122 | +0.00(+0.00%) |
Mar 20, 2008 | 30.85 | 31.26 | 29.06 | 30.58 | 5,170,122 | -1.70(-5.26%) |
Mar 19, 2008 | 35.82 | 35.82 | 32.19 | 32.27 | 5,379,965 | -3.73(-10.35%) |
Mar 18, 2008 | 37.28 | 38.04 | 35.63 | 36.00 | 2,303,338 | -0.65(-1.77%) |
Mar 17, 2008 | 38.20 | 38.90 | 36.52 | 36.65 | 2,244,431 | -1.40(-3.68%) |
Mar 14, 2008 | 37.50 | 38.31 | 36.90 | 38.05 | 1,807,270 | +1.61(+4.43%) |
Mar 13, 2008 | 35.82 | 36.91 | 35.82 | 36.43 | 1,411,208 | +0.63(+1.75%) |
Mar 12, 2008 | 35.19 | 36.23 | 35.04 | 35.81 | 1,374,017 | +0.59(+1.69%) |
Mar 11, 2008 | 33.76 | 35.32 | 33.76 | 35.21 | 1,522,664 | +1.58(+4.69%) |
Mar 10, 2008 | 34.01 | 34.31 | 32.99 | 33.64 | 1,909,011 | -0.72(-2.10%) |
Mar 07, 2008 | 35.31 | 35.50 | 34.08 | 34.36 | 1,236,990 | -1.14(-3.22%) |
Mar 06, 2008 | 34.33 | 36.04 | 34.18 | 35.50 | 2,110,611 | +0.54(+1.54%) |
Mar 05, 2008 | 34.89 | 35.14 | 34.33 | 34.96 | 1,491,445 | +0.81(+2.36%) |
Mar 04, 2008 | 35.01 | 35.41 | 33.40 | 34.15 | 1,752,600 | -0.71(-2.03%) |