Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.42 | 31.87 | 31.37 | 31.48 | 3,367,953 | +0.04(+0.13%) |
May 29, 2008 | 32.22 | 32.22 | 31.22 | 31.44 | 2,142,079 | -0.92(-2.85%) |
May 28, 2008 | 31.41 | 32.46 | 31.12 | 32.36 | 2,316,882 | +0.93(+2.95%) |
May 27, 2008 | 31.52 | 31.72 | 30.89 | 31.43 | 2,300,037 | -0.55(-1.71%) |
May 26, 2008 | 32.42 | 32.93 | 31.47 | 31.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.42 | 32.93 | 31.47 | 31.98 | 1,604,164 | -0.34(-1.05%) |
May 22, 2008 | 33.09 | 33.21 | 31.64 | 32.32 | 2,890,449 | -1.01(-3.02%) |
May 21, 2008 | 33.54 | 34.71 | 33.28 | 33.32 | 2,355,676 | -0.20(-0.59%) |
May 20, 2008 | 33.65 | 33.65 | 33.10 | 33.52 | 2,098,666 | -0.12(-0.35%) |
May 19, 2008 | 33.77 | 34.48 | 33.43 | 33.64 | 1,439,910 | -0.05(-0.16%) |
May 16, 2008 | 33.63 | 33.98 | 32.91 | 33.70 | 2,401,637 | +0.81(+2.45%) |
May 15, 2008 | 32.70 | 33.08 | 31.95 | 32.89 | 1,903,834 | +0.59(+1.83%) |
May 14, 2008 | 33.82 | 34.18 | 32.23 | 32.30 | 2,396,523 | -1.63(-4.81%) |
May 13, 2008 | 32.29 | 33.97 | 32.09 | 33.93 | 3,939,446 | +1.64(+5.08%) |
May 12, 2008 | 31.81 | 32.46 | 30.82 | 32.29 | 3,664,315 | +0.26(+0.81%) |
May 09, 2008 | 30.17 | 32.14 | 30.17 | 32.03 | 2,158,001 | +1.98(+6.61%) |
May 08, 2008 | 28.65 | 30.04 | 28.59 | 30.04 | 1,859,598 | +1.35(+4.70%) |
May 07, 2008 | 29.20 | 29.30 | 28.48 | 28.69 | 1,482,144 | -0.24(-0.84%) |
May 06, 2008 | 28.63 | 29.16 | 28.44 | 28.94 | 1,536,752 | +0.52(+1.82%) |
May 05, 2008 | 27.90 | 28.67 | 27.90 | 28.42 | 1,566,541 | +0.45(+1.62%) |
May 02, 2008 | 27.52 | 28.27 | 27.52 | 27.97 | 2,524,076 | +0.49(+1.80%) |
May 01, 2008 | 28.30 | 28.67 | 26.74 | 27.47 | 5,531,803 | -1.98(-6.74%) |
Apr 30, 2008 | 28.60 | 29.46 | 28.19 | 29.46 | 2,243,566 | +1.17(+4.15%) |
Apr 29, 2008 | 29.55 | 29.55 | 28.18 | 28.28 | 2,202,826 | -1.73(-5.78%) |
Apr 28, 2008 | 30.51 | 30.65 | 29.91 | 30.02 | 1,154,976 | -0.33(-1.08%) |
Apr 25, 2008 | 30.22 | 30.34 | 29.40 | 30.34 | 1,219,040 | +0.67(+2.26%) |
Apr 24, 2008 | 29.73 | 29.81 | 28.68 | 29.67 | 1,262,145 | -0.32(-1.07%) |
Apr 23, 2008 | 30.30 | 30.36 | 29.71 | 29.99 | 790,442 | -0.43(-1.41%) |
Apr 22, 2008 | 30.49 | 30.61 | 30.07 | 30.42 | 1,495,812 | -0.24(-0.78%) |
Apr 21, 2008 | 30.84 | 30.88 | 30.06 | 30.66 | 1,311,878 | +0.07(+0.22%) |
Apr 18, 2008 | 30.18 | 30.77 | 29.12 | 30.59 | 3,067,936 | +0.64(+2.13%) |
Apr 17, 2008 | 29.55 | 30.03 | 28.92 | 29.95 | 1,968,498 | +0.51(+1.72%) |
Apr 16, 2008 | 29.05 | 29.50 | 28.45 | 29.45 | 3,705,404 | +0.70(+2.42%) |
Apr 15, 2008 | 27.35 | 28.75 | 27.19 | 28.75 | 4,958,478 | +1.48(+5.44%) |
Apr 14, 2008 | 27.26 | 27.50 | 26.95 | 27.27 | 2,125,033 | +0.15(+0.57%) |
Apr 11, 2008 | 27.30 | 27.51 | 27.05 | 27.11 | 1,233,529 | -0.23(-0.85%) |
Apr 10, 2008 | 27.20 | 27.43 | 26.78 | 27.35 | 2,369,871 | -0.04(-0.13%) |
Apr 09, 2008 | 28.06 | 28.06 | 27.04 | 27.38 | 2,614,949 | -0.37(-1.33%) |
Apr 08, 2008 | 27.44 | 28.10 | 27.35 | 27.75 | 1,684,349 | +0.10(+0.35%) |
Apr 07, 2008 | 28.02 | 28.55 | 27.35 | 27.66 | 2,841,131 | +0.04(+0.16%) |
Apr 04, 2008 | 27.68 | 28.08 | 27.36 | 27.61 | 3,254,650 | -0.02(-0.08%) |
Apr 03, 2008 | 27.66 | 28.10 | 27.36 | 27.63 | 2,757,849 | -0.20(-0.71%) |
Apr 02, 2008 | 28.07 | 28.31 | 27.67 | 27.83 | 3,067,501 | -0.26(-0.93%) |
Apr 01, 2008 | 27.79 | 28.43 | 27.26 | 28.09 | 1,504,504 | +0.30(+1.10%) |
Mar 31, 2008 | 27.66 | 28.31 | 27.29 | 27.79 | 1,608,836 | -0.16(-0.57%) |
Mar 28, 2008 | 28.27 | 28.27 | 27.52 | 27.95 | 1,175,333 | -0.09(-0.31%) |
Mar 27, 2008 | 28.16 | 28.66 | 27.76 | 28.04 | 2,195,798 | +0.05(+0.17%) |
Mar 26, 2008 | 26.89 | 28.00 | 26.64 | 27.99 | 2,550,341 | +1.10(+4.08%) |
Mar 25, 2008 | 25.80 | 27.16 | 25.80 | 26.89 | 1,454,277 | +1.27(+4.98%) |
Mar 24, 2008 | 24.71 | 26.11 | 24.71 | 25.61 | 1,130,966 | +0.71(+2.87%) |
Mar 21, 2008 | 25.30 | 25.56 | 24.37 | 24.90 | 2,187,086 | +0.00(+0.00%) |
Mar 20, 2008 | 25.30 | 25.56 | 24.37 | 24.90 | 2,187,086 | -0.66(-2.57%) |
Mar 19, 2008 | 27.07 | 27.32 | 25.50 | 25.56 | 1,935,485 | -1.55(-5.73%) |
Mar 18, 2008 | 26.61 | 27.20 | 26.36 | 27.11 | 1,317,965 | +1.41(+5.49%) |
Mar 17, 2008 | 26.25 | 26.84 | 25.47 | 25.70 | 1,674,548 | -1.34(-4.96%) |
Mar 14, 2008 | 26.47 | 27.14 | 25.95 | 27.04 | 2,286,763 | +0.77(+2.94%) |
Mar 13, 2008 | 25.77 | 26.33 | 25.08 | 26.27 | 1,171,567 | +0.42(+1.62%) |
Mar 12, 2008 | 26.20 | 26.44 | 25.58 | 25.85 | 989,022 | -0.41(-1.58%) |
Mar 11, 2008 | 25.55 | 26.29 | 25.19 | 26.26 | 1,695,070 | +1.46(+5.91%) |
Mar 10, 2008 | 26.04 | 26.09 | 24.58 | 24.80 | 1,935,755 | -1.09(-4.21%) |
Mar 07, 2008 | 26.53 | 26.53 | 25.27 | 25.89 | 2,089,194 | -0.67(-2.51%) |
Mar 06, 2008 | 27.26 | 27.33 | 26.39 | 26.55 | 1,696,154 | -0.78(-2.84%) |
Mar 05, 2008 | 26.54 | 27.33 | 26.54 | 27.33 | 1,358,510 | +0.84(+3.18%) |
Mar 04, 2008 | 26.40 | 27.03 | 25.88 | 26.49 | 1,666,550 | -0.31(-1.17%) |