Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.41 | 30.77 | 30.12 | 30.36 | 955,295 | +0.06(+0.18%) |
May 29, 2008 | 30.04 | 30.41 | 29.80 | 30.30 | 989,101 | +0.48(+1.60%) |
May 28, 2008 | 30.04 | 30.13 | 29.45 | 29.83 | 572,035 | -0.01(-0.05%) |
May 27, 2008 | 29.50 | 30.30 | 29.50 | 29.84 | 957,588 | +0.30(+1.01%) |
May 26, 2008 | 29.61 | 30.08 | 29.36 | 29.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.61 | 30.08 | 29.36 | 29.54 | 689,533 | -0.32(-1.06%) |
May 22, 2008 | 29.51 | 30.02 | 29.32 | 29.86 | 845,160 | +0.25(+0.84%) |
May 21, 2008 | 29.75 | 30.56 | 29.57 | 29.61 | 1,770,302 | +0.04(+0.14%) |
May 20, 2008 | 29.76 | 29.98 | 29.46 | 29.57 | 810,944 | -0.14(-0.49%) |
May 19, 2008 | 29.31 | 29.90 | 29.31 | 29.72 | 1,004,106 | +0.53(+1.82%) |
May 16, 2008 | 29.61 | 29.61 | 29.04 | 29.18 | 456,783 | -0.14(-0.49%) |
May 15, 2008 | 28.98 | 29.39 | 28.57 | 29.33 | 921,493 | +0.46(+1.59%) |
May 14, 2008 | 29.35 | 29.53 | 28.80 | 28.87 | 1,652,917 | -0.46(-1.58%) |
May 13, 2008 | 29.54 | 29.54 | 29.12 | 29.33 | 705,562 | -0.15(-0.52%) |
May 12, 2008 | 29.53 | 29.56 | 29.25 | 29.49 | 772,722 | +0.06(+0.21%) |
May 09, 2008 | 28.84 | 29.55 | 28.66 | 29.43 | 260,249 | +0.47(+1.61%) |
May 08, 2008 | 28.96 | 29.26 | 28.91 | 28.96 | 963,258 | +0.09(+0.31%) |
May 07, 2008 | 29.08 | 29.38 | 28.82 | 28.87 | 1,603,336 | -0.14(-0.47%) |
May 06, 2008 | 29.21 | 29.65 | 28.84 | 29.01 | 1,068,621 | -0.36(-1.24%) |
May 05, 2008 | 28.49 | 29.64 | 28.49 | 29.37 | 1,962,534 | +0.85(+2.98%) |
May 02, 2008 | 28.89 | 29.02 | 28.42 | 28.52 | 1,872,644 | -0.23(-0.80%) |
May 01, 2008 | 28.98 | 29.36 | 28.61 | 28.75 | 1,611,428 | -0.51(-1.74%) |
Apr 30, 2008 | 29.14 | 29.42 | 28.91 | 29.26 | 2,468,589 | +0.12(+0.42%) |
Apr 29, 2008 | 28.90 | 29.27 | 28.06 | 29.14 | 2,649,888 | -0.24(-0.83%) |
Apr 28, 2008 | 29.05 | 29.49 | 28.64 | 29.38 | 1,544,178 | +0.24(+0.83%) |
Apr 25, 2008 | 29.25 | 29.66 | 28.67 | 29.14 | 4,190,239 | +2.27(+8.45%) |
Apr 24, 2008 | 26.61 | 27.06 | 26.26 | 26.87 | 981,301 | +0.17(+0.63%) |
Apr 23, 2008 | 26.14 | 26.88 | 25.97 | 26.70 | 1,416,811 | +0.61(+2.35%) |
Apr 22, 2008 | 26.38 | 26.55 | 26.05 | 26.09 | 1,598,328 | -0.52(-1.95%) |
Apr 21, 2008 | 26.20 | 26.68 | 26.20 | 26.61 | 1,768,959 | +0.22(+0.85%) |
Apr 18, 2008 | 26.63 | 28.03 | 26.35 | 26.38 | 710,674 | -0.01(-0.05%) |
Apr 17, 2008 | 26.60 | 26.62 | 26.15 | 26.40 | 682,928 | -0.21(-0.77%) |
Apr 16, 2008 | 26.32 | 26.70 | 26.05 | 26.60 | 1,034,447 | +0.45(+1.73%) |
Apr 15, 2008 | 26.60 | 26.65 | 26.07 | 26.15 | 1,403,083 | -0.36(-1.34%) |
Apr 14, 2008 | 25.93 | 26.55 | 25.89 | 26.50 | 996,649 | +0.62(+2.38%) |
Apr 11, 2008 | 26.28 | 26.39 | 25.76 | 25.89 | 1,058,897 | -0.62(-2.33%) |
Apr 10, 2008 | 26.57 | 26.57 | 26.32 | 26.50 | 753,816 | -0.06(-0.23%) |
Apr 09, 2008 | 26.64 | 26.73 | 26.42 | 26.56 | 719,133 | -0.10(-0.37%) |
Apr 08, 2008 | 26.16 | 26.73 | 26.16 | 26.66 | 1,430,954 | +0.37(+1.42%) |
Apr 07, 2008 | 25.83 | 26.43 | 25.69 | 26.29 | 1,473,806 | +0.67(+2.63%) |
Apr 04, 2008 | 26.20 | 26.20 | 25.53 | 25.62 | 1,016,117 | -0.45(-1.72%) |
Apr 03, 2008 | 25.54 | 26.14 | 25.36 | 26.06 | 927,016 | +0.40(+1.57%) |
Apr 02, 2008 | 25.87 | 25.87 | 25.29 | 25.66 | 1,107,067 | -0.08(-0.31%) |
Apr 01, 2008 | 25.17 | 25.80 | 25.16 | 25.74 | 993,170 | +0.66(+2.64%) |
Mar 31, 2008 | 25.08 | 25.33 | 24.77 | 25.08 | 1,051,189 | -0.11(-0.45%) |
Mar 28, 2008 | 24.95 | 25.36 | 24.76 | 25.19 | 1,443,191 | +0.23(+0.92%) |
Mar 27, 2008 | 24.28 | 25.01 | 24.07 | 24.96 | 1,078,595 | +0.91(+3.77%) |
Mar 26, 2008 | 24.38 | 24.44 | 23.96 | 24.06 | 965,767 | -0.36(-1.45%) |
Mar 25, 2008 | 24.24 | 24.46 | 23.96 | 24.41 | 700,721 | +0.31(+1.28%) |
Mar 24, 2008 | 24.19 | 24.20 | 23.85 | 24.10 | 1,111,991 | -0.07(-0.27%) |
Mar 21, 2008 | 23.93 | 24.27 | 23.58 | 24.17 | 1,766,690 | +0.00(+0.00%) |
Mar 20, 2008 | 23.93 | 24.27 | 23.58 | 24.17 | 1,766,690 | +0.22(+0.92%) |
Mar 19, 2008 | 23.93 | 24.59 | 23.82 | 23.95 | 1,060,181 | +0.09(+0.37%) |
Mar 18, 2008 | 24.44 | 24.69 | 23.86 | 23.86 | 1,421,140 | -0.13(-0.53%) |
Mar 17, 2008 | 24.25 | 24.48 | 23.78 | 23.99 | 948,425 | -0.74(-3.00%) |
Mar 14, 2008 | 24.55 | 24.86 | 24.01 | 24.73 | 1,206,553 | +0.33(+1.36%) |
Mar 13, 2008 | 24.10 | 24.54 | 23.88 | 24.40 | 821,897 | -0.16(-0.65%) |
Mar 12, 2008 | 24.00 | 24.87 | 23.95 | 24.55 | 798,133 | +0.35(+1.45%) |
Mar 11, 2008 | 25.36 | 25.36 | 23.95 | 24.20 | 1,933,675 | -0.64(-2.58%) |
Mar 10, 2008 | 24.84 | 24.98 | 24.55 | 24.84 | 758,526 | +0.06(+0.24%) |
Mar 07, 2008 | 24.96 | 25.58 | 24.67 | 24.78 | 1,378,321 | -0.35(-1.38%) |
Mar 06, 2008 | 25.25 | 25.32 | 25.02 | 25.13 | 1,136,826 | -0.20(-0.79%) |
Mar 05, 2008 | 25.60 | 25.60 | 25.16 | 25.33 | 1,031,065 | -0.11(-0.42%) |
Mar 04, 2008 | 25.12 | 25.63 | 24.97 | 25.44 | 1,393,736 | +0.10(+0.39%) |