Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.28 | 36.48 | 35.67 | 36.16 | 596,132 | +0.31(+0.88%) |
May 29, 2008 | 35.06 | 36.97 | 34.75 | 35.85 | 1,224,317 | +0.48(+1.37%) |
May 28, 2008 | 35.74 | 35.91 | 34.38 | 35.36 | 518,388 | -0.16(-0.45%) |
May 27, 2008 | 34.48 | 35.56 | 34.12 | 35.52 | 748,839 | +1.35(+3.94%) |
May 26, 2008 | 34.01 | 34.53 | 33.44 | 34.18 | 641,886 | +0.00(+0.00%) |
May 23, 2008 | 34.01 | 34.53 | 33.44 | 34.18 | 641,608 | -0.38(-1.09%) |
May 22, 2008 | 34.62 | 34.88 | 34.01 | 34.55 | 793,300 | -0.13(-0.39%) |
May 21, 2008 | 35.15 | 35.78 | 34.45 | 34.69 | 1,137,463 | +0.07(+0.21%) |
May 20, 2008 | 34.48 | 35.20 | 33.99 | 34.62 | 1,879,881 | -0.57(-1.63%) |
May 19, 2008 | 37.34 | 37.34 | 35.14 | 35.19 | 1,500,806 | -1.34(-3.66%) |
May 16, 2008 | 36.88 | 38.41 | 35.24 | 36.53 | 2,861,362 | +1.38(+3.93%) |
May 15, 2008 | 33.31 | 35.20 | 33.14 | 35.15 | 2,839,850 | +4.04(+12.99%) |
May 14, 2008 | 31.27 | 31.72 | 31.05 | 31.10 | 580,805 | -0.16(-0.52%) |
May 13, 2008 | 31.28 | 31.42 | 30.67 | 31.27 | 411,030 | +0.02(+0.06%) |
May 12, 2008 | 30.64 | 31.39 | 30.28 | 31.25 | 484,396 | +0.74(+2.41%) |
May 09, 2008 | 29.70 | 30.66 | 29.32 | 30.51 | 297,380 | +0.38(+1.25%) |
May 08, 2008 | 29.90 | 30.56 | 29.76 | 30.14 | 272,630 | +0.30(+0.99%) |
May 07, 2008 | 31.07 | 31.17 | 29.74 | 29.84 | 372,462 | -1.19(-3.82%) |
May 06, 2008 | 30.54 | 31.32 | 30.37 | 31.02 | 351,469 | +0.24(+0.79%) |
May 05, 2008 | 30.93 | 31.06 | 30.53 | 30.78 | 333,099 | -0.07(-0.23%) |
May 02, 2008 | 31.64 | 32.08 | 30.75 | 30.85 | 500,790 | -0.77(-2.44%) |
May 01, 2008 | 31.43 | 31.84 | 31.23 | 31.63 | 522,171 | +0.08(+0.26%) |
Apr 30, 2008 | 31.61 | 31.96 | 31.32 | 31.54 | 726,445 | +0.10(+0.31%) |
Apr 29, 2008 | 31.86 | 32.00 | 31.30 | 31.45 | 382,594 | -0.34(-1.07%) |
Apr 28, 2008 | 31.63 | 31.88 | 31.37 | 31.79 | 613,987 | +0.04(+0.14%) |
Apr 25, 2008 | 31.04 | 31.82 | 30.75 | 31.74 | 727,361 | +0.76(+2.46%) |
Apr 24, 2008 | 31.13 | 31.40 | 30.31 | 30.98 | 613,467 | -0.27(-0.86%) |
Apr 23, 2008 | 28.88 | 31.69 | 28.88 | 31.25 | 1,246,071 | +0.74(+2.41%) |
Apr 22, 2008 | 28.06 | 31.22 | 28.03 | 30.51 | 2,144,315 | +4.07(+15.38%) |
Apr 21, 2008 | 25.14 | 26.77 | 25.12 | 26.44 | 796,299 | +1.33(+5.29%) |
Apr 18, 2008 | 24.89 | 25.35 | 24.51 | 25.12 | 559,915 | +0.73(+2.98%) |
Apr 17, 2008 | 24.63 | 24.91 | 24.39 | 24.39 | 320,648 | -0.38(-1.52%) |
Apr 16, 2008 | 24.36 | 24.84 | 24.26 | 24.77 | 365,176 | +0.63(+2.60%) |
Apr 15, 2008 | 23.71 | 24.24 | 23.71 | 24.14 | 627,679 | +0.54(+2.28%) |
Apr 14, 2008 | 24.13 | 24.13 | 23.59 | 23.60 | 643,796 | -0.49(-2.05%) |
Apr 11, 2008 | 24.09 | 24.66 | 23.91 | 24.09 | 262,778 | -0.93(-3.73%) |
Apr 10, 2008 | 25.01 | 25.10 | 24.56 | 25.03 | 258,788 | +0.00(+0.00%) |
Apr 09, 2008 | 25.12 | 25.47 | 24.80 | 25.03 | 258,759 | -0.02(-0.07%) |
Apr 08, 2008 | 25.18 | 25.32 | 24.85 | 25.04 | 238,684 | -0.35(-1.38%) |
Apr 07, 2008 | 26.04 | 26.39 | 25.32 | 25.39 | 289,773 | -0.48(-1.87%) |
Apr 04, 2008 | 26.01 | 26.30 | 25.53 | 25.88 | 240,269 | +0.00(+0.00%) |
Apr 03, 2008 | 25.60 | 26.06 | 25.32 | 25.88 | 329,572 | +0.07(+0.28%) |
Apr 02, 2008 | 25.24 | 26.06 | 24.94 | 25.81 | 482,853 | +0.45(+1.77%) |
Apr 01, 2008 | 24.44 | 25.36 | 24.27 | 25.36 | 740,782 | +1.36(+5.69%) |
Mar 31, 2008 | 24.33 | 24.53 | 23.76 | 23.99 | 696,187 | -0.27(-1.11%) |
Mar 28, 2008 | 24.77 | 25.08 | 24.20 | 24.26 | 573,706 | -0.42(-1.71%) |
Mar 27, 2008 | 25.74 | 25.74 | 24.62 | 24.68 | 527,379 | -1.09(-4.22%) |
Mar 26, 2008 | 25.85 | 25.92 | 25.41 | 25.77 | 344,572 | -0.26(-1.00%) |
Mar 25, 2008 | 26.07 | 26.19 | 25.45 | 26.03 | 351,665 | +0.04(+0.14%) |
Mar 24, 2008 | 25.34 | 26.38 | 25.17 | 26.00 | 420,228 | +0.85(+3.39%) |
Mar 21, 2008 | 25.43 | 25.43 | 24.33 | 25.14 | 1,286,487 | +0.00(+0.00%) |
Mar 20, 2008 | 25.43 | 25.43 | 24.33 | 25.14 | 1,286,487 | -0.03(-0.11%) |
Mar 19, 2008 | 26.61 | 26.92 | 25.17 | 25.17 | 380,405 | -1.13(-4.30%) |
Mar 18, 2008 | 25.66 | 26.32 | 25.11 | 26.30 | 506,202 | +1.98(+8.16%) |
Mar 17, 2008 | 24.08 | 24.76 | 23.77 | 24.32 | 434,042 | -0.49(-1.99%) |
Mar 14, 2008 | 26.09 | 26.19 | 24.19 | 24.81 | 658,229 | -1.11(-4.30%) |
Mar 13, 2008 | 25.19 | 26.04 | 24.77 | 25.92 | 396,371 | +0.60(+2.38%) |
Mar 12, 2008 | 25.78 | 26.27 | 25.30 | 25.32 | 641,750 | -0.37(-1.43%) |
Mar 11, 2008 | 24.85 | 25.73 | 24.65 | 25.69 | 446,625 | +1.67(+6.95%) |
Mar 10, 2008 | 25.27 | 25.37 | 23.92 | 24.02 | 508,610 | -1.16(-4.60%) |
Mar 07, 2008 | 24.69 | 25.65 | 24.69 | 25.18 | 451,602 | +0.31(+1.23%) |
Mar 06, 2008 | 25.21 | 25.58 | 24.69 | 24.87 | 483,619 | -0.53(-2.09%) |
Mar 05, 2008 | 25.51 | 25.95 | 25.15 | 25.40 | 537,469 | +0.00(+0.00%) |
Mar 04, 2008 | 25.44 | 25.75 | 24.97 | 25.40 | 868,477 | -0.25(-0.98%) |