Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.69 | 33.97 | 33.32 | 33.83 | 743,289 | +0.19(+0.57%) |
May 29, 2008 | 33.14 | 33.68 | 32.99 | 33.64 | 614,395 | +0.32(+0.97%) |
May 28, 2008 | 32.88 | 33.66 | 32.59 | 33.32 | 676,748 | +0.60(+1.82%) |
May 27, 2008 | 32.35 | 33.01 | 32.35 | 32.72 | 600,680 | +0.44(+1.36%) |
May 26, 2008 | 31.97 | 32.43 | 31.78 | 32.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.97 | 32.43 | 31.78 | 32.28 | 637,631 | +0.12(+0.36%) |
May 22, 2008 | 32.58 | 33.28 | 32.02 | 32.17 | 806,346 | -0.41(-1.26%) |
May 21, 2008 | 33.15 | 33.70 | 32.39 | 32.58 | 704,323 | -0.45(-1.37%) |
May 20, 2008 | 32.72 | 33.51 | 32.68 | 33.03 | 837,570 | -0.25(-0.74%) |
May 19, 2008 | 32.76 | 33.74 | 32.61 | 33.28 | 830,652 | +0.65(+2.00%) |
May 16, 2008 | 33.52 | 33.89 | 32.32 | 32.63 | 839,603 | -0.67(-2.00%) |
May 15, 2008 | 32.08 | 33.38 | 32.08 | 33.29 | 837,942 | +1.94(+6.19%) |
May 14, 2008 | 31.07 | 31.70 | 30.94 | 31.35 | 420,300 | +0.43(+1.38%) |
May 13, 2008 | 30.88 | 31.25 | 30.41 | 30.92 | 475,325 | +0.03(+0.09%) |
May 12, 2008 | 30.34 | 30.90 | 29.88 | 30.90 | 372,465 | +0.45(+1.49%) |
May 09, 2008 | 30.09 | 30.61 | 29.61 | 30.44 | 412,201 | +0.08(+0.27%) |
May 08, 2008 | 30.33 | 30.58 | 30.00 | 30.36 | 611,818 | +0.09(+0.29%) |
May 07, 2008 | 31.29 | 31.36 | 30.14 | 30.27 | 617,933 | -1.12(-3.56%) |
May 06, 2008 | 30.94 | 31.44 | 30.62 | 31.39 | 625,509 | +0.47(+1.51%) |
May 05, 2008 | 30.97 | 31.29 | 30.40 | 30.92 | 632,868 | -0.19(-0.60%) |
May 02, 2008 | 31.68 | 31.69 | 30.88 | 31.11 | 477,567 | -0.49(-1.54%) |
May 01, 2008 | 30.44 | 31.73 | 30.04 | 31.60 | 1,020,019 | +1.41(+4.66%) |
Apr 30, 2008 | 30.52 | 31.02 | 30.03 | 30.19 | 1,412,747 | -0.15(-0.50%) |
Apr 29, 2008 | 30.39 | 30.86 | 29.92 | 30.34 | 1,299,092 | -0.16(-0.54%) |
Apr 28, 2008 | 29.74 | 30.65 | 29.70 | 30.51 | 1,045,263 | +0.80(+2.68%) |
Apr 25, 2008 | 28.70 | 29.85 | 28.14 | 29.71 | 1,377,792 | +1.15(+4.01%) |
Apr 24, 2008 | 27.69 | 29.00 | 27.69 | 28.56 | 1,729,893 | +1.76(+6.58%) |
Apr 23, 2008 | 26.73 | 26.98 | 26.23 | 26.80 | 706,996 | +0.11(+0.41%) |
Apr 22, 2008 | 27.36 | 27.44 | 26.51 | 26.69 | 615,526 | -0.71(-2.60%) |
Apr 21, 2008 | 26.81 | 27.55 | 26.80 | 27.40 | 1,255,687 | +0.49(+1.84%) |
Apr 18, 2008 | 26.38 | 27.01 | 26.29 | 26.91 | 436,681 | +0.98(+3.78%) |
Apr 17, 2008 | 26.48 | 26.55 | 25.74 | 25.93 | 683,062 | -0.64(-2.43%) |
Apr 16, 2008 | 25.97 | 26.80 | 25.83 | 26.57 | 1,491,737 | +0.89(+3.45%) |
Apr 15, 2008 | 25.30 | 25.83 | 25.24 | 25.69 | 483,418 | +0.58(+2.29%) |
Apr 14, 2008 | 25.39 | 25.39 | 25.00 | 25.11 | 416,293 | -0.34(-1.35%) |
Apr 11, 2008 | 26.07 | 26.14 | 25.35 | 25.46 | 355,613 | -0.84(-3.18%) |
Apr 10, 2008 | 25.87 | 26.34 | 25.61 | 26.29 | 441,893 | +0.60(+2.32%) |
Apr 09, 2008 | 27.34 | 27.36 | 25.50 | 25.70 | 816,949 | -1.77(-6.45%) |
Apr 08, 2008 | 26.98 | 27.54 | 26.88 | 27.47 | 561,257 | +0.33(+1.21%) |
Apr 07, 2008 | 27.39 | 27.49 | 27.05 | 27.14 | 535,163 | -0.12(-0.43%) |
Apr 04, 2008 | 27.50 | 27.67 | 27.13 | 27.25 | 641,561 | -0.30(-1.07%) |
Apr 03, 2008 | 27.60 | 27.93 | 27.47 | 27.55 | 743,939 | -0.29(-1.04%) |
Apr 02, 2008 | 28.10 | 28.45 | 27.69 | 27.84 | 847,205 | -0.29(-1.02%) |
Apr 01, 2008 | 27.12 | 28.17 | 26.90 | 28.12 | 866,219 | +1.32(+4.91%) |
Mar 31, 2008 | 26.93 | 27.15 | 26.38 | 26.81 | 1,025,886 | -0.21(-0.79%) |
Mar 28, 2008 | 27.03 | 27.46 | 26.88 | 27.02 | 629,902 | +0.19(+0.69%) |
Mar 27, 2008 | 27.56 | 27.56 | 26.77 | 26.83 | 506,785 | -0.67(-2.42%) |
Mar 26, 2008 | 27.89 | 27.99 | 26.99 | 27.50 | 632,458 | -0.73(-2.60%) |
Mar 25, 2008 | 27.12 | 28.57 | 27.12 | 28.23 | 1,001,839 | +1.00(+3.68%) |
Mar 24, 2008 | 25.89 | 27.67 | 25.89 | 27.23 | 856,684 | +1.39(+5.39%) |
Mar 21, 2008 | 25.28 | 25.84 | 24.80 | 25.84 | 993,386 | +0.00(+0.00%) |
Mar 20, 2008 | 25.28 | 25.84 | 24.80 | 25.84 | 993,386 | +0.53(+2.09%) |
Mar 19, 2008 | 25.55 | 26.07 | 25.31 | 25.31 | 721,436 | -0.25(-0.99%) |
Mar 18, 2008 | 24.81 | 25.71 | 24.81 | 25.57 | 723,469 | +1.13(+4.60%) |
Mar 17, 2008 | 24.46 | 24.95 | 24.28 | 24.44 | 892,103 | -0.49(-1.98%) |
Mar 14, 2008 | 25.43 | 25.74 | 24.65 | 24.93 | 761,696 | -0.33(-1.30%) |
Mar 13, 2008 | 24.04 | 25.49 | 23.63 | 25.26 | 831,902 | +0.98(+4.04%) |
Mar 12, 2008 | 24.51 | 24.94 | 24.19 | 24.28 | 513,434 | -0.10(-0.42%) |
Mar 11, 2008 | 24.31 | 24.71 | 23.77 | 24.39 | 607,749 | +0.67(+2.84%) |
Mar 10, 2008 | 24.10 | 24.47 | 23.58 | 23.71 | 712,247 | -0.34(-1.43%) |
Mar 07, 2008 | 24.28 | 24.60 | 23.87 | 24.06 | 626,145 | -0.33(-1.35%) |
Mar 06, 2008 | 24.77 | 24.77 | 24.32 | 24.39 | 585,304 | -0.62(-2.50%) |
Mar 05, 2008 | 25.28 | 25.52 | 24.71 | 25.01 | 577,289 | -0.16(-0.65%) |
Mar 04, 2008 | 24.87 | 25.40 | 24.57 | 25.17 | 805,349 | +0.12(+0.47%) |