Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.94 | 32.39 | 31.77 | 32.32 | 744,197 | +0.30(+0.95%) |
May 29, 2008 | 31.72 | 32.17 | 31.72 | 32.01 | 514,221 | +0.15(+0.48%) |
May 28, 2008 | 32.05 | 32.17 | 31.61 | 31.86 | 763,008 | -0.21(-0.66%) |
May 27, 2008 | 31.62 | 32.17 | 31.56 | 32.07 | 554,944 | +0.61(+1.94%) |
May 26, 2008 | 31.39 | 31.59 | 31.34 | 31.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.39 | 31.59 | 31.34 | 31.46 | 494,850 | -0.10(-0.32%) |
May 22, 2008 | 31.35 | 31.88 | 31.35 | 31.56 | 616,300 | +0.13(+0.40%) |
May 21, 2008 | 32.09 | 32.21 | 31.35 | 31.44 | 903,014 | -0.69(-2.14%) |
May 20, 2008 | 32.48 | 32.48 | 31.99 | 32.12 | 458,658 | -0.46(-1.40%) |
May 19, 2008 | 32.52 | 33.08 | 32.43 | 32.58 | 512,773 | +0.20(+0.63%) |
May 16, 2008 | 32.68 | 32.68 | 32.17 | 32.38 | 612,660 | -0.34(-1.04%) |
May 15, 2008 | 32.50 | 32.82 | 32.43 | 32.72 | 479,694 | +0.14(+0.42%) |
May 14, 2008 | 32.61 | 32.80 | 32.42 | 32.58 | 545,961 | +0.06(+0.18%) |
May 13, 2008 | 32.61 | 32.61 | 32.20 | 32.52 | 625,709 | -0.05(-0.16%) |
May 12, 2008 | 32.01 | 32.57 | 31.95 | 32.57 | 946,636 | +0.58(+1.80%) |
May 09, 2008 | 31.80 | 32.24 | 31.78 | 32.00 | 451,064 | -0.19(-0.58%) |
May 08, 2008 | 32.58 | 32.58 | 31.86 | 32.18 | 763,442 | -0.04(-0.13%) |
May 07, 2008 | 32.84 | 33.00 | 32.13 | 32.22 | 757,431 | -0.81(-2.46%) |
May 06, 2008 | 32.69 | 33.04 | 32.33 | 33.04 | 971,605 | +0.18(+0.54%) |
May 05, 2008 | 32.94 | 33.17 | 32.71 | 32.86 | 645,842 | -0.27(-0.82%) |
May 02, 2008 | 33.83 | 33.83 | 32.69 | 33.13 | 1,471,422 | -0.47(-1.41%) |
May 01, 2008 | 32.57 | 33.83 | 32.40 | 33.60 | 1,068,157 | +1.19(+3.68%) |
Apr 30, 2008 | 32.53 | 32.97 | 32.40 | 32.41 | 1,001,794 | -0.14(-0.42%) |
Apr 29, 2008 | 32.61 | 32.66 | 32.22 | 32.55 | 671,600 | -0.27(-0.83%) |
Apr 28, 2008 | 32.88 | 32.96 | 32.44 | 32.82 | 795,131 | -0.08(-0.23%) |
Apr 25, 2008 | 32.59 | 33.00 | 32.05 | 32.89 | 998,546 | +0.42(+1.30%) |
Apr 24, 2008 | 31.97 | 32.64 | 31.78 | 32.47 | 1,300,128 | +0.56(+1.75%) |
Apr 23, 2008 | 30.77 | 32.03 | 30.77 | 31.91 | 1,613,532 | +0.53(+1.67%) |
Apr 22, 2008 | 30.67 | 31.97 | 30.67 | 31.39 | 1,725,302 | +0.55(+1.79%) |
Apr 21, 2008 | 30.45 | 31.10 | 30.36 | 30.84 | 1,563,638 | +0.24(+0.77%) |
Apr 18, 2008 | 30.49 | 30.64 | 30.12 | 30.60 | 1,046,016 | +0.53(+1.77%) |
Apr 17, 2008 | 30.26 | 30.29 | 29.76 | 30.06 | 574,445 | -0.18(-0.59%) |
Apr 16, 2008 | 29.00 | 30.27 | 28.87 | 30.24 | 1,016,493 | +1.55(+5.40%) |
Apr 15, 2008 | 29.00 | 29.00 | 28.46 | 28.69 | 573,633 | -0.19(-0.67%) |
Apr 14, 2008 | 28.79 | 29.23 | 28.79 | 28.89 | 465,203 | +0.03(+0.12%) |
Apr 11, 2008 | 29.37 | 29.46 | 28.79 | 28.85 | 649,429 | -0.79(-2.66%) |
Apr 10, 2008 | 29.64 | 29.84 | 29.51 | 29.64 | 678,487 | -0.06(-0.20%) |
Apr 09, 2008 | 30.09 | 30.32 | 29.65 | 29.70 | 525,447 | -0.39(-1.29%) |
Apr 08, 2008 | 30.21 | 30.49 | 30.00 | 30.09 | 442,675 | -0.40(-1.31%) |
Apr 07, 2008 | 30.44 | 30.71 | 30.34 | 30.49 | 635,542 | +0.22(+0.73%) |
Apr 04, 2008 | 30.29 | 30.61 | 30.24 | 30.27 | 871,653 | -0.02(-0.06%) |
Apr 03, 2008 | 30.43 | 30.47 | 29.94 | 30.29 | 700,203 | -0.30(-1.00%) |
Apr 02, 2008 | 30.46 | 30.86 | 30.23 | 30.59 | 679,539 | +0.15(+0.50%) |
Apr 01, 2008 | 29.59 | 30.44 | 29.28 | 30.44 | 1,027,445 | +1.24(+4.23%) |
Mar 31, 2008 | 28.81 | 29.44 | 28.74 | 29.20 | 839,855 | +0.17(+0.58%) |
Mar 28, 2008 | 29.61 | 29.62 | 28.96 | 29.03 | 397,333 | -0.26(-0.90%) |
Mar 27, 2008 | 29.79 | 29.87 | 29.29 | 29.29 | 575,696 | -0.37(-1.26%) |
Mar 26, 2008 | 29.73 | 29.92 | 29.50 | 29.67 | 776,127 | -0.15(-0.51%) |
Mar 25, 2008 | 29.94 | 30.06 | 29.44 | 29.82 | 1,000,272 | -0.12(-0.40%) |
Mar 24, 2008 | 29.41 | 30.12 | 29.31 | 29.94 | 652,285 | +0.55(+1.87%) |
Mar 21, 2008 | 28.71 | 29.46 | 28.50 | 29.39 | 2,004,178 | -0.00(-0.00%) |
Mar 20, 2008 | 28.71 | 29.46 | 28.50 | 29.39 | 2,004,178 | +0.89(+3.12%) |
Mar 19, 2008 | 28.80 | 29.33 | 28.50 | 28.50 | 883,842 | -0.33(-1.15%) |
Mar 18, 2008 | 28.44 | 29.20 | 28.44 | 28.83 | 1,659,265 | +0.69(+2.47%) |
Mar 17, 2008 | 28.02 | 28.57 | 27.71 | 28.13 | 1,115,932 | -0.38(-1.34%) |
Mar 14, 2008 | 29.34 | 29.60 | 28.29 | 28.52 | 825,379 | -0.71(-2.43%) |
Mar 13, 2008 | 28.88 | 29.43 | 28.44 | 29.23 | 896,109 | -0.07(-0.23%) |
Mar 12, 2008 | 29.34 | 30.06 | 29.16 | 29.29 | 1,025,517 | +0.20(+0.70%) |
Mar 11, 2008 | 28.67 | 29.09 | 28.37 | 29.09 | 1,125,450 | +1.07(+3.81%) |
Mar 10, 2008 | 28.70 | 28.85 | 28.02 | 28.02 | 1,119,306 | -0.71(-2.48%) |
Mar 07, 2008 | 28.59 | 28.96 | 28.57 | 28.74 | 909,560 | +0.03(+0.12%) |
Mar 06, 2008 | 29.09 | 29.09 | 28.70 | 28.70 | 755,506 | -0.47(-1.60%) |
Mar 05, 2008 | 29.01 | 29.35 | 28.88 | 29.17 | 630,494 | +0.25(+0.85%) |
Mar 04, 2008 | 28.97 | 29.13 | 28.75 | 28.92 | 841,543 | -0.23(-0.78%) |