Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.61 | 30.73 | 30.15 | 30.53 | 1,780,741 | -0.07(-0.24%) |
May 29, 2008 | 29.97 | 30.66 | 29.95 | 30.60 | 1,614,454 | +0.63(+2.11%) |
May 28, 2008 | 30.45 | 30.47 | 29.83 | 29.97 | 1,323,311 | -0.20(-0.66%) |
May 27, 2008 | 30.11 | 30.46 | 29.85 | 30.17 | 936,034 | +0.31(+1.03%) |
May 26, 2008 | 30.08 | 30.23 | 29.73 | 29.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.08 | 30.23 | 29.73 | 29.86 | 1,412,459 | -0.34(-1.13%) |
May 22, 2008 | 30.97 | 31.20 | 30.08 | 30.21 | 2,115,166 | -0.77(-2.49%) |
May 21, 2008 | 31.18 | 31.61 | 30.61 | 30.98 | 3,274,307 | -0.28(-0.90%) |
May 20, 2008 | 31.46 | 31.64 | 31.02 | 31.26 | 1,667,121 | -0.28(-0.89%) |
May 19, 2008 | 31.52 | 31.65 | 31.36 | 31.54 | 1,805,886 | +0.07(+0.22%) |
May 16, 2008 | 31.46 | 31.55 | 31.26 | 31.47 | 1,581,430 | -0.00(-0.01%) |
May 15, 2008 | 31.27 | 31.73 | 31.20 | 31.48 | 1,839,781 | -0.11(-0.34%) |
May 14, 2008 | 31.58 | 31.71 | 31.43 | 31.58 | 2,467,340 | +0.03(+0.09%) |
May 13, 2008 | 31.46 | 31.80 | 31.20 | 31.55 | 1,090,397 | +0.06(+0.18%) |
May 12, 2008 | 31.39 | 31.83 | 31.22 | 31.50 | 1,430,959 | +0.28(+0.89%) |
May 09, 2008 | 31.16 | 31.59 | 30.77 | 31.22 | 1,463,908 | -0.23(-0.75%) |
May 08, 2008 | 31.03 | 31.80 | 30.92 | 31.46 | 1,825,681 | +0.60(+1.95%) |
May 07, 2008 | 32.06 | 32.16 | 30.84 | 30.85 | 2,014,977 | -1.02(-3.21%) |
May 06, 2008 | 31.75 | 31.94 | 31.43 | 31.88 | 2,039,664 | -0.05(-0.16%) |
May 05, 2008 | 31.64 | 32.20 | 31.65 | 31.93 | 1,673,660 | -0.15(-0.45%) |
May 02, 2008 | 32.44 | 32.65 | 31.90 | 32.08 | 1,910,046 | -0.09(-0.28%) |
May 01, 2008 | 31.37 | 32.16 | 31.11 | 32.16 | 2,348,187 | +0.95(+3.05%) |
Apr 30, 2008 | 31.85 | 32.01 | 31.21 | 31.21 | 1,832,216 | -0.51(-1.60%) |
Apr 29, 2008 | 31.99 | 31.99 | 31.43 | 31.72 | 1,538,676 | -0.25(-0.79%) |
Apr 28, 2008 | 32.02 | 32.17 | 31.57 | 31.97 | 1,429,024 | +0.07(+0.21%) |
Apr 25, 2008 | 31.00 | 31.90 | 31.00 | 31.90 | 1,058,219 | +0.18(+0.58%) |
Apr 24, 2008 | 31.11 | 31.75 | 31.01 | 31.72 | 2,134,293 | +0.63(+2.02%) |
Apr 23, 2008 | 30.86 | 31.46 | 30.74 | 31.09 | 960,623 | +0.26(+0.86%) |
Apr 22, 2008 | 30.82 | 31.03 | 30.52 | 30.83 | 1,137,567 | -0.03(-0.11%) |
Apr 21, 2008 | 31.04 | 31.17 | 30.58 | 30.86 | 1,261,818 | -0.41(-1.31%) |
Apr 18, 2008 | 31.98 | 32.41 | 31.06 | 31.27 | 1,537,975 | -0.31(-0.99%) |
Apr 17, 2008 | 31.19 | 31.69 | 30.97 | 31.58 | 1,434,785 | +0.20(+0.63%) |
Apr 16, 2008 | 30.14 | 31.39 | 29.96 | 31.39 | 1,605,323 | +1.56(+5.24%) |
Apr 15, 2008 | 29.74 | 29.86 | 29.45 | 29.83 | 1,405,489 | +0.38(+1.28%) |
Apr 14, 2008 | 29.86 | 30.24 | 29.36 | 29.45 | 1,127,916 | -0.36(-1.22%) |
Apr 11, 2008 | 30.13 | 30.41 | 29.72 | 29.81 | 1,479,735 | -0.79(-2.58%) |
Apr 10, 2008 | 30.22 | 30.67 | 30.05 | 30.60 | 2,569,689 | +0.44(+1.44%) |
Apr 09, 2008 | 30.88 | 30.88 | 30.07 | 30.17 | 2,206,365 | -0.64(-2.08%) |
Apr 08, 2008 | 30.90 | 31.16 | 30.52 | 30.81 | 1,759,055 | -0.12(-0.39%) |
Apr 07, 2008 | 31.37 | 31.52 | 30.64 | 30.93 | 1,639,511 | -0.17(-0.54%) |
Apr 04, 2008 | 31.84 | 31.93 | 31.00 | 31.09 | 1,658,114 | -0.70(-2.21%) |
Apr 03, 2008 | 30.94 | 31.80 | 30.73 | 31.80 | 1,770,472 | +0.67(+2.14%) |
Apr 02, 2008 | 31.76 | 31.82 | 30.82 | 31.13 | 3,067,992 | -0.79(-2.49%) |
Apr 01, 2008 | 30.49 | 31.93 | 30.30 | 31.93 | 2,426,999 | +1.93(+6.45%) |
Mar 31, 2008 | 29.47 | 30.51 | 29.10 | 29.99 | 3,258,462 | +0.73(+2.48%) |
Mar 28, 2008 | 28.89 | 29.63 | 28.75 | 29.27 | 4,246,845 | +0.53(+1.84%) |
Mar 27, 2008 | 29.68 | 29.85 | 28.70 | 28.74 | 2,627,452 | -0.88(-2.98%) |
Mar 26, 2008 | 30.28 | 30.30 | 29.49 | 29.62 | 2,153,721 | -0.85(-2.80%) |
Mar 25, 2008 | 29.93 | 30.47 | 29.72 | 30.47 | 2,085,794 | +0.35(+1.15%) |
Mar 24, 2008 | 29.89 | 30.71 | 29.79 | 30.13 | 3,220,829 | +0.31(+1.03%) |
Mar 21, 2008 | 28.26 | 29.82 | 28.15 | 29.82 | 2,422,683 | +0.00(+0.00%) |
Mar 20, 2008 | 28.26 | 29.82 | 28.15 | 29.82 | 2,422,683 | +1.59(+5.64%) |
Mar 19, 2008 | 29.01 | 29.11 | 28.18 | 28.23 | 2,734,149 | -0.70(-2.42%) |
Mar 18, 2008 | 27.51 | 28.93 | 27.51 | 28.93 | 3,540,690 | +1.90(+7.03%) |
Mar 17, 2008 | 25.99 | 27.28 | 25.74 | 27.03 | 2,794,112 | +0.74(+2.81%) |
Mar 14, 2008 | 27.00 | 27.13 | 25.47 | 26.29 | 2,017,650 | -0.61(-2.27%) |
Mar 13, 2008 | 26.06 | 27.10 | 25.61 | 26.90 | 2,179,845 | +0.27(+1.03%) |
Mar 12, 2008 | 26.74 | 27.16 | 26.57 | 26.63 | 2,418,140 | -0.27(-1.02%) |
Mar 11, 2008 | 26.13 | 26.94 | 25.46 | 26.90 | 3,065,349 | +1.28(+5.00%) |
Mar 10, 2008 | 26.25 | 26.25 | 25.62 | 25.62 | 1,628,181 | -0.49(-1.86%) |
Mar 07, 2008 | 25.63 | 26.35 | 25.28 | 26.11 | 1,849,790 | +0.47(+1.81%) |
Mar 06, 2008 | 26.83 | 26.91 | 25.64 | 25.64 | 2,183,076 | -1.38(-5.10%) |
Mar 05, 2008 | 27.30 | 27.53 | 26.80 | 27.02 | 2,257,422 | -0.19(-0.69%) |
Mar 04, 2008 | 27.30 | 27.47 | 26.65 | 27.21 | 2,005,230 | -0.28(-1.01%) |