Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.32 | 31.00 | 30.07 | 30.66 | 1,130,474 | +0.23(+0.76%) |
May 29, 2008 | 30.14 | 30.46 | 29.92 | 30.43 | 1,101,768 | +0.18(+0.60%) |
May 28, 2008 | 30.60 | 30.73 | 29.99 | 30.25 | 614,061 | -0.28(-0.92%) |
May 27, 2008 | 30.29 | 30.66 | 29.94 | 30.53 | 882,264 | +0.42(+1.39%) |
May 26, 2008 | 29.90 | 30.37 | 29.64 | 30.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.90 | 30.37 | 29.64 | 30.11 | 1,173,091 | +0.09(+0.30%) |
May 22, 2008 | 29.87 | 30.23 | 29.81 | 30.02 | 776,808 | +0.10(+0.33%) |
May 21, 2008 | 30.12 | 30.39 | 29.82 | 29.92 | 1,690,902 | -0.20(-0.66%) |
May 20, 2008 | 30.28 | 30.65 | 29.65 | 30.12 | 1,469,093 | +0.11(+0.37%) |
May 19, 2008 | 29.45 | 30.28 | 29.30 | 30.01 | 1,756,374 | +0.69(+2.35%) |
May 16, 2008 | 29.52 | 29.57 | 29.18 | 29.32 | 874,033 | -0.02(-0.07%) |
May 15, 2008 | 28.79 | 29.37 | 28.56 | 29.34 | 886,402 | +0.60(+2.09%) |
May 14, 2008 | 28.51 | 29.18 | 28.51 | 28.74 | 913,539 | +0.25(+0.88%) |
May 13, 2008 | 28.05 | 28.65 | 27.84 | 28.49 | 1,394,433 | +0.50(+1.79%) |
May 12, 2008 | 27.45 | 28.11 | 27.45 | 27.99 | 998,249 | +0.53(+1.93%) |
May 09, 2008 | 27.09 | 27.61 | 26.92 | 27.46 | 482,061 | +0.01(+0.04%) |
May 08, 2008 | 27.75 | 27.92 | 27.27 | 27.45 | 1,589,667 | -0.25(-0.90%) |
May 07, 2008 | 28.27 | 28.49 | 27.62 | 27.70 | 869,108 | -0.49(-1.74%) |
May 06, 2008 | 27.22 | 28.35 | 27.22 | 28.19 | 975,684 | +0.72(+2.62%) |
May 05, 2008 | 27.99 | 28.06 | 27.34 | 27.47 | 1,141,129 | -0.72(-2.55%) |
May 02, 2008 | 28.71 | 28.71 | 27.65 | 28.19 | 857,506 | -0.21(-0.74%) |
May 01, 2008 | 27.14 | 29.24 | 27.08 | 28.40 | 1,562,166 | +1.19(+4.37%) |
Apr 30, 2008 | 28.00 | 28.00 | 27.16 | 27.21 | 1,175,083 | -0.64(-2.30%) |
Apr 29, 2008 | 27.56 | 27.97 | 27.49 | 27.85 | 1,821,490 | +0.20(+0.72%) |
Apr 28, 2008 | 26.81 | 28.03 | 26.57 | 27.65 | 2,053,172 | +0.84(+3.13%) |
Apr 25, 2008 | 27.20 | 27.25 | 26.50 | 26.81 | 1,830,720 | -0.39(-1.43%) |
Apr 24, 2008 | 27.50 | 27.62 | 26.63 | 27.20 | 1,916,581 | -0.08(-0.29%) |
Apr 23, 2008 | 29.09 | 29.78 | 26.58 | 27.28 | 4,987,246 | -4.03(-12.87%) |
Apr 22, 2008 | 31.70 | 31.70 | 30.74 | 31.31 | 1,196,459 | -0.34(-1.07%) |
Apr 21, 2008 | 31.01 | 31.86 | 30.93 | 31.65 | 1,285,985 | +0.46(+1.47%) |
Apr 18, 2008 | 31.25 | 31.52 | 30.78 | 31.19 | 726,342 | +0.36(+1.17%) |
Apr 17, 2008 | 31.32 | 31.55 | 30.63 | 30.83 | 898,923 | -0.90(-2.84%) |
Apr 16, 2008 | 31.15 | 31.90 | 30.97 | 31.73 | 816,088 | +0.86(+2.79%) |
Apr 15, 2008 | 31.90 | 32.02 | 30.73 | 30.87 | 2,484,779 | -1.88(-5.74%) |
Apr 14, 2008 | 33.23 | 33.33 | 32.58 | 32.75 | 761,365 | -0.74(-2.21%) |
Apr 11, 2008 | 34.00 | 34.18 | 33.27 | 33.49 | 840,100 | -0.74(-2.16%) |
Apr 10, 2008 | 33.34 | 34.70 | 33.26 | 34.23 | 898,555 | +0.89(+2.67%) |
Apr 09, 2008 | 34.16 | 34.28 | 33.10 | 33.34 | 704,500 | -0.84(-2.46%) |
Apr 08, 2008 | 34.35 | 34.54 | 33.94 | 34.18 | 689,800 | -0.43(-1.24%) |
Apr 07, 2008 | 34.37 | 34.97 | 34.14 | 34.61 | 588,658 | +0.50(+1.47%) |
Apr 04, 2008 | 34.27 | 34.44 | 33.78 | 34.11 | 736,400 | -0.27(-0.79%) |
Apr 03, 2008 | 34.13 | 34.50 | 33.87 | 34.38 | 957,298 | +0.06(+0.17%) |
Apr 02, 2008 | 34.16 | 34.85 | 34.08 | 34.32 | 716,400 | +0.07(+0.20%) |
Apr 01, 2008 | 34.36 | 34.92 | 33.98 | 34.25 | 698,846 | +0.60(+1.78%) |
Mar 31, 2008 | 33.00 | 33.79 | 32.73 | 33.65 | 1,076,000 | +0.65(+1.97%) |
Mar 28, 2008 | 33.25 | 33.55 | 32.87 | 33.00 | 731,200 | +0.17(+0.52%) |
Mar 27, 2008 | 33.53 | 33.91 | 32.83 | 32.83 | 750,328 | -0.63(-1.88%) |
Mar 26, 2008 | 33.92 | 34.23 | 33.34 | 33.46 | 1,095,100 | -0.66(-1.93%) |
Mar 25, 2008 | 33.89 | 34.44 | 33.57 | 34.12 | 674,900 | +0.24(+0.71%) |
Mar 24, 2008 | 32.01 | 34.09 | 32.01 | 33.88 | 1,050,010 | +1.93(+6.04%) |
Mar 21, 2008 | 31.59 | 32.07 | 31.39 | 31.95 | 1,253,300 | +0.00(+0.00%) |
Mar 20, 2008 | 31.59 | 32.07 | 31.39 | 31.95 | 1,253,300 | +0.04(+0.13%) |
Mar 19, 2008 | 31.94 | 32.22 | 31.59 | 31.91 | 977,230 | +0.06(+0.19%) |
Mar 18, 2008 | 31.60 | 32.00 | 31.30 | 31.85 | 824,904 | +0.71(+2.28%) |
Mar 17, 2008 | 31.00 | 31.75 | 30.89 | 31.14 | 756,287 | -0.48(-1.52%) |
Mar 14, 2008 | 32.90 | 32.90 | 31.30 | 31.62 | 642,410 | -1.14(-3.48%) |
Mar 13, 2008 | 32.33 | 32.93 | 31.78 | 32.76 | 632,037 | -0.02(-0.06%) |
Mar 12, 2008 | 32.41 | 33.09 | 32.23 | 32.78 | 1,085,197 | +0.37(+1.14%) |
Mar 11, 2008 | 32.67 | 33.19 | 31.74 | 32.41 | 738,200 | +0.42(+1.31%) |
Mar 10, 2008 | 32.16 | 32.51 | 31.82 | 31.99 | 740,369 | -0.19(-0.59%) |
Mar 07, 2008 | 31.66 | 32.94 | 31.62 | 32.18 | 763,069 | +0.13(+0.41%) |
Mar 06, 2008 | 32.67 | 32.82 | 31.93 | 32.05 | 600,780 | -0.73(-2.23%) |
Mar 05, 2008 | 32.93 | 33.68 | 32.78 | 32.78 | 1,197,150 | -0.10(-0.30%) |
Mar 04, 2008 | 32.31 | 33.02 | 32.17 | 32.88 | 825,628 | +0.30(+0.92%) |