Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.12 | 28.66 | 28.00 | 28.31 | 5,233,407 | +0.45(+1.62%) |
May 29, 2008 | 27.90 | 28.36 | 27.25 | 27.86 | 6,722,320 | -0.24(-0.85%) |
May 28, 2008 | 28.14 | 28.36 | 27.60 | 28.10 | 5,837,349 | +0.07(+0.25%) |
May 27, 2008 | 28.28 | 28.36 | 27.29 | 28.03 | 6,705,431 | -0.23(-0.81%) |
May 26, 2008 | 28.45 | 28.65 | 27.81 | 28.26 | 7,102,171 | +0.00(+0.00%) |
May 23, 2008 | 28.45 | 28.65 | 27.81 | 28.26 | 7,101,971 | -0.49(-1.70%) |
May 22, 2008 | 29.15 | 29.48 | 28.35 | 28.75 | 7,092,263 | -0.23(-0.79%) |
May 21, 2008 | 28.89 | 29.75 | 28.54 | 28.98 | 9,246,981 | -0.03(-0.10%) |
May 20, 2008 | 29.32 | 29.36 | 28.21 | 29.01 | 16,804,624 | -1.01(-3.36%) |
May 19, 2008 | 32.40 | 32.66 | 29.50 | 30.02 | 15,891,598 | -2.42(-7.46%) |
May 16, 2008 | 32.99 | 33.08 | 31.50 | 32.44 | 12,598,117 | -0.66(-1.99%) |
May 15, 2008 | 32.18 | 33.17 | 31.76 | 33.10 | 10,068,546 | +1.68(+5.35%) |
May 14, 2008 | 30.85 | 32.23 | 30.59 | 31.42 | 12,743,107 | +0.83(+2.71%) |
May 13, 2008 | 29.60 | 30.94 | 29.57 | 30.59 | 11,858,469 | +1.32(+4.51%) |
May 12, 2008 | 29.23 | 29.30 | 28.50 | 29.27 | 5,343,791 | +0.09(+0.31%) |
May 09, 2008 | 28.64 | 29.47 | 28.27 | 29.18 | 5,975,044 | -0.02(-0.07%) |
May 08, 2008 | 29.42 | 29.67 | 28.84 | 29.20 | 5,754,437 | -0.08(-0.27%) |
May 07, 2008 | 29.90 | 30.19 | 28.77 | 29.28 | 8,762,058 | -0.46(-1.55%) |
May 06, 2008 | 30.11 | 30.15 | 29.12 | 29.74 | 7,896,664 | -0.04(-0.13%) |
May 05, 2008 | 28.95 | 30.58 | 28.92 | 29.78 | 9,395,918 | +0.59(+2.02%) |
May 02, 2008 | 29.56 | 29.68 | 28.68 | 29.19 | 6,160,042 | +0.16(+0.55%) |
May 01, 2008 | 27.29 | 29.11 | 27.12 | 29.03 | 9,594,263 | +1.94(+7.16%) |
Apr 30, 2008 | 27.52 | 27.64 | 26.93 | 27.09 | 6,860,384 | +0.10(+0.37%) |
Apr 29, 2008 | 26.95 | 27.55 | 26.67 | 26.99 | 4,845,004 | +0.02(+0.07%) |
Apr 28, 2008 | 26.76 | 27.30 | 26.05 | 26.97 | 5,654,723 | +0.13(+0.48%) |
Apr 25, 2008 | 27.66 | 27.79 | 26.13 | 26.84 | 8,407,045 | -0.94(-3.38%) |
Apr 24, 2008 | 27.97 | 28.25 | 27.05 | 27.78 | 8,599,629 | -0.11(-0.39%) |
Apr 23, 2008 | 27.38 | 28.47 | 27.25 | 27.89 | 8,744,174 | +0.76(+2.80%) |
Apr 22, 2008 | 28.23 | 28.43 | 27.03 | 27.13 | 9,063,533 | -1.39(-4.87%) |
Apr 21, 2008 | 27.68 | 28.80 | 27.35 | 28.52 | 12,492,578 | +1.12(+4.09%) |
Apr 18, 2008 | 26.97 | 27.67 | 25.69 | 27.40 | 18,464,714 | +1.50(+5.79%) |
Apr 17, 2008 | 26.89 | 27.00 | 25.67 | 25.90 | 10,997,693 | -0.80(-3.00%) |
Apr 16, 2008 | 26.18 | 26.85 | 25.73 | 26.70 | 10,644,802 | +1.89(+7.62%) |
Apr 15, 2008 | 25.51 | 25.60 | 24.10 | 24.81 | 9,774,647 | -0.55(-2.17%) |
Apr 14, 2008 | 26.80 | 26.82 | 25.21 | 25.36 | 8,785,457 | -1.04(-3.94%) |
Apr 11, 2008 | 26.40 | 27.50 | 25.64 | 26.40 | 13,665,831 | -0.32(-1.20%) |
Apr 10, 2008 | 27.30 | 27.69 | 26.37 | 26.72 | 13,205,662 | -0.49(-1.80%) |
Apr 09, 2008 | 25.70 | 27.35 | 25.60 | 27.21 | 15,066,112 | +1.66(+6.50%) |
Apr 08, 2008 | 25.23 | 26.13 | 24.83 | 25.55 | 9,395,509 | -0.02(-0.08%) |
Apr 07, 2008 | 26.40 | 26.84 | 25.27 | 25.57 | 9,301,341 | -0.27(-1.04%) |
Apr 04, 2008 | 26.38 | 26.44 | 25.12 | 25.84 | 12,783,130 | -0.63(-2.38%) |
Apr 03, 2008 | 24.44 | 27.07 | 24.37 | 26.47 | 17,610,758 | +1.85(+7.51%) |
Apr 02, 2008 | 24.31 | 25.80 | 24.19 | 24.62 | 11,924,729 | -0.15(-0.61%) |
Apr 01, 2008 | 23.37 | 25.06 | 23.33 | 24.77 | 13,356,743 | +2.20(+9.75%) |
Mar 31, 2008 | 21.65 | 22.74 | 21.61 | 22.57 | 7,394,029 | +1.31(+6.16%) |
Mar 28, 2008 | 21.99 | 22.00 | 21.22 | 21.26 | 5,389,147 | -0.36(-1.67%) |
Mar 27, 2008 | 21.05 | 22.48 | 20.96 | 21.62 | 8,836,772 | +0.45(+2.13%) |
Mar 26, 2008 | 21.57 | 21.70 | 21.01 | 21.17 | 4,282,117 | -0.59(-2.71%) |
Mar 25, 2008 | 21.85 | 22.34 | 21.50 | 21.76 | 6,567,834 | -0.01(-0.05%) |
Mar 24, 2008 | 20.65 | 22.07 | 20.49 | 21.77 | 7,507,158 | +1.22(+5.94%) |
Mar 21, 2008 | 20.20 | 20.76 | 19.54 | 20.55 | 10,539,455 | +0.00(+0.00%) |
Mar 20, 2008 | 20.20 | 20.76 | 19.54 | 20.55 | 10,539,030 | -0.21(-1.01%) |
Mar 19, 2008 | 22.49 | 22.49 | 20.76 | 20.76 | 9,716,647 | -1.83(-8.10%) |
Mar 18, 2008 | 21.91 | 22.65 | 21.72 | 22.59 | 6,656,662 | +0.99(+4.58%) |
Mar 17, 2008 | 21.35 | 22.18 | 21.21 | 21.60 | 7,186,465 | -0.55(-2.48%) |
Mar 14, 2008 | 23.42 | 23.62 | 21.75 | 22.15 | 10,797,884 | -0.85(-3.70%) |
Mar 13, 2008 | 22.21 | 23.62 | 22.17 | 23.00 | 15,209,591 | +0.48(+2.13%) |
Mar 12, 2008 | 21.77 | 23.14 | 21.59 | 22.52 | 8,644,886 | +0.73(+3.35%) |
Mar 11, 2008 | 21.35 | 21.84 | 21.16 | 21.79 | 8,206,227 | +0.65(+3.07%) |
Mar 10, 2008 | 21.30 | 21.86 | 21.10 | 21.14 | 7,333,729 | -0.27(-1.26%) |
Mar 07, 2008 | 21.83 | 22.41 | 21.16 | 21.41 | 12,263,859 | -0.58(-2.64%) |
Mar 06, 2008 | 22.48 | 23.42 | 21.99 | 21.99 | 9,108,794 | -0.44(-1.95%) |
Mar 05, 2008 | 22.80 | 22.98 | 22.37 | 22.43 | 8,024,165 | -0.46(-2.02%) |
Mar 04, 2008 | 22.29 | 23.14 | 22.20 | 22.89 | 10,642,909 | -0.16(-0.69%) |