Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 35.78 | 35.98 | 35.18 | 35.67 | 604,391 | +0.31(+0.88%) |
May 29, 2008 | 34.59 | 36.46 | 34.28 | 35.36 | 1,241,280 | +0.48(+1.37%) |
May 28, 2008 | 35.25 | 35.42 | 33.91 | 34.88 | 525,570 | -0.16(-0.46%) |
May 27, 2008 | 34.01 | 35.07 | 33.66 | 35.04 | 759,214 | +1.33(+3.94%) |
May 26, 2008 | 33.54 | 34.05 | 32.98 | 33.71 | 650,780 | +0.00(+0.00%) |
May 23, 2008 | 33.54 | 34.05 | 32.98 | 33.71 | 650,497 | -0.37(-1.09%) |
May 22, 2008 | 34.15 | 34.40 | 33.54 | 34.08 | 804,291 | -0.13(-0.39%) |
May 21, 2008 | 34.67 | 35.29 | 33.97 | 34.21 | 1,153,223 | +0.07(+0.21%) |
May 20, 2008 | 34.01 | 34.72 | 33.52 | 34.14 | 1,905,926 | -0.57(-1.63%) |
May 19, 2008 | 36.83 | 36.83 | 34.66 | 34.71 | 1,521,600 | -1.32(-3.66%) |
May 16, 2008 | 36.37 | 37.88 | 34.76 | 36.03 | 2,901,006 | +1.36(+3.93%) |
May 15, 2008 | 32.86 | 34.72 | 32.69 | 34.67 | 2,879,196 | +3.99(+12.99%) |
May 14, 2008 | 30.84 | 31.29 | 30.63 | 30.68 | 588,852 | -0.16(-0.52%) |
May 13, 2008 | 30.85 | 30.99 | 30.25 | 30.84 | 416,725 | +0.02(+0.06%) |
May 12, 2008 | 30.22 | 30.96 | 29.86 | 30.82 | 491,107 | +0.73(+2.41%) |
May 09, 2008 | 29.29 | 30.24 | 28.92 | 30.10 | 301,500 | +0.37(+1.25%) |
May 08, 2008 | 29.49 | 30.15 | 29.35 | 29.72 | 276,407 | +0.29(+0.99%) |
May 07, 2008 | 30.64 | 30.74 | 29.33 | 29.43 | 377,623 | -1.17(-3.82%) |
May 06, 2008 | 30.12 | 30.89 | 29.96 | 30.60 | 356,338 | +0.24(+0.79%) |
May 05, 2008 | 30.50 | 30.64 | 30.11 | 30.36 | 337,714 | -0.07(-0.23%) |
May 02, 2008 | 31.21 | 31.65 | 30.33 | 30.43 | 507,728 | -0.76(-2.44%) |
May 01, 2008 | 31.00 | 31.41 | 30.80 | 31.19 | 529,405 | +0.08(+0.26%) |
Apr 30, 2008 | 31.18 | 31.52 | 30.89 | 31.11 | 736,510 | +0.10(+0.31%) |
Apr 29, 2008 | 31.42 | 31.57 | 30.87 | 31.02 | 387,895 | -0.34(-1.07%) |
Apr 28, 2008 | 31.19 | 31.44 | 30.95 | 31.35 | 622,494 | +0.04(+0.14%) |
Apr 25, 2008 | 30.62 | 31.39 | 30.33 | 31.31 | 737,439 | +0.75(+2.46%) |
Apr 24, 2008 | 30.71 | 30.97 | 29.89 | 30.56 | 621,966 | -0.27(-0.86%) |
Apr 23, 2008 | 28.48 | 31.26 | 28.48 | 30.82 | 1,263,336 | +0.73(+2.41%) |
Apr 22, 2008 | 27.68 | 30.79 | 27.65 | 30.10 | 2,174,024 | +4.01(+15.38%) |
Apr 21, 2008 | 24.80 | 26.40 | 24.78 | 26.08 | 807,331 | +1.31(+5.29%) |
Apr 18, 2008 | 24.55 | 25.00 | 24.18 | 24.77 | 567,672 | +0.72(+2.98%) |
Apr 17, 2008 | 24.29 | 24.57 | 24.05 | 24.05 | 325,091 | -0.37(-1.52%) |
Apr 16, 2008 | 24.03 | 24.50 | 23.93 | 24.43 | 370,235 | +0.62(+2.60%) |
Apr 15, 2008 | 23.39 | 23.90 | 23.38 | 23.81 | 636,376 | +0.53(+2.28%) |
Apr 14, 2008 | 23.80 | 23.80 | 23.27 | 23.28 | 652,716 | -0.49(-2.05%) |
Apr 11, 2008 | 23.76 | 24.32 | 23.59 | 23.76 | 266,419 | -0.92(-3.73%) |
Apr 10, 2008 | 24.67 | 24.76 | 24.22 | 24.68 | 262,374 | +0.00(+0.00%) |
Apr 09, 2008 | 24.78 | 25.13 | 24.46 | 24.68 | 262,344 | -0.02(-0.07%) |
Apr 08, 2008 | 24.83 | 24.98 | 24.51 | 24.70 | 241,991 | -0.35(-1.38%) |
Apr 07, 2008 | 25.68 | 26.03 | 24.98 | 25.05 | 293,788 | -0.48(-1.87%) |
Apr 04, 2008 | 25.66 | 25.94 | 25.18 | 25.53 | 243,598 | +0.00(+0.00%) |
Apr 03, 2008 | 25.25 | 25.70 | 24.98 | 25.53 | 334,138 | +0.07(+0.28%) |
Apr 02, 2008 | 24.90 | 25.70 | 24.60 | 25.45 | 489,543 | +0.44(+1.77%) |
Apr 01, 2008 | 24.11 | 25.01 | 23.94 | 25.01 | 751,046 | +1.35(+5.69%) |
Mar 31, 2008 | 24.00 | 24.20 | 23.43 | 23.67 | 705,833 | -0.27(-1.11%) |
Mar 28, 2008 | 24.44 | 24.74 | 23.87 | 23.93 | 581,655 | -0.42(-1.71%) |
Mar 27, 2008 | 25.39 | 25.39 | 24.29 | 24.35 | 534,686 | -1.07(-4.22%) |
Mar 26, 2008 | 25.50 | 25.57 | 25.07 | 25.42 | 349,346 | -0.26(-1.00%) |
Mar 25, 2008 | 25.71 | 25.84 | 25.10 | 25.68 | 356,537 | +0.04(+0.14%) |
Mar 24, 2008 | 24.99 | 26.02 | 24.83 | 25.64 | 426,050 | +0.84(+3.39%) |
Mar 21, 2008 | 25.08 | 25.08 | 24.00 | 24.80 | 1,304,311 | +0.00(+0.00%) |
Mar 20, 2008 | 25.08 | 25.08 | 24.00 | 24.80 | 1,304,311 | -0.03(-0.11%) |
Mar 19, 2008 | 26.24 | 26.55 | 24.83 | 24.83 | 385,675 | -1.12(-4.30%) |
Mar 18, 2008 | 25.31 | 25.96 | 24.76 | 25.94 | 513,215 | +1.96(+8.16%) |
Mar 17, 2008 | 23.75 | 24.42 | 23.44 | 23.98 | 440,055 | -0.49(-1.99%) |
Mar 14, 2008 | 25.74 | 25.84 | 23.86 | 24.47 | 667,349 | -1.10(-4.29%) |
Mar 13, 2008 | 24.84 | 25.68 | 24.44 | 25.57 | 401,863 | +0.59(+2.38%) |
Mar 12, 2008 | 25.43 | 25.91 | 24.96 | 24.98 | 650,642 | -0.36(-1.43%) |
Mar 11, 2008 | 24.51 | 25.37 | 24.31 | 25.34 | 452,813 | +1.65(+6.95%) |
Mar 10, 2008 | 24.92 | 25.02 | 23.59 | 23.69 | 515,656 | -1.14(-4.60%) |
Mar 07, 2008 | 24.36 | 25.30 | 24.36 | 24.83 | 457,859 | +0.30(+1.23%) |
Mar 06, 2008 | 24.87 | 25.23 | 24.36 | 24.53 | 490,320 | -0.52(-2.09%) |
Mar 05, 2008 | 25.16 | 25.60 | 24.81 | 25.06 | 544,916 | +0.00(+0.00%) |
Mar 04, 2008 | 25.09 | 25.40 | 24.63 | 25.06 | 880,510 | -0.25(-0.98%) |