Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.73 | 33.71 | 32.73 | 33.38 | 979,499 | +0.71(+2.17%) |
May 29, 2008 | 33.01 | 33.04 | 32.30 | 32.67 | 1,244,036 | -0.43(-1.31%) |
May 28, 2008 | 32.09 | 33.11 | 32.03 | 33.11 | 1,778,694 | +0.67(+2.06%) |
May 27, 2008 | 32.34 | 32.85 | 31.93 | 32.44 | 895,693 | +0.07(+0.21%) |
May 26, 2008 | 33.14 | 33.29 | 31.78 | 32.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.14 | 33.29 | 31.78 | 32.37 | 885,162 | -0.75(-2.26%) |
May 22, 2008 | 33.29 | 33.69 | 32.86 | 33.12 | 1,501,804 | +0.26(+0.78%) |
May 21, 2008 | 32.57 | 34.22 | 32.42 | 32.86 | 2,330,861 | +0.31(+0.97%) |
May 20, 2008 | 32.15 | 32.57 | 32.07 | 32.55 | 981,413 | +0.41(+1.26%) |
May 19, 2008 | 32.58 | 32.76 | 31.67 | 32.14 | 1,504,569 | -0.17(-0.51%) |
May 16, 2008 | 32.24 | 32.57 | 31.41 | 32.31 | 1,581,408 | +0.22(+0.68%) |
May 15, 2008 | 31.71 | 32.09 | 30.97 | 32.09 | 1,567,418 | +0.69(+2.18%) |
May 14, 2008 | 31.14 | 31.70 | 30.85 | 31.41 | 2,279,154 | +0.18(+0.59%) |
May 13, 2008 | 30.26 | 31.22 | 29.87 | 31.22 | 1,108,651 | +0.83(+2.75%) |
May 12, 2008 | 30.12 | 30.51 | 29.46 | 30.39 | 1,140,755 | -0.09(-0.28%) |
May 09, 2008 | 30.16 | 30.51 | 29.55 | 30.47 | 819,447 | +0.47(+1.58%) |
May 08, 2008 | 29.29 | 30.00 | 29.19 | 30.00 | 1,464,340 | +0.71(+2.42%) |
May 07, 2008 | 29.38 | 29.68 | 29.01 | 29.29 | 1,608,626 | +0.17(+0.59%) |
May 06, 2008 | 29.14 | 29.46 | 28.41 | 29.12 | 3,849,599 | +0.15(+0.51%) |
May 05, 2008 | 28.55 | 29.33 | 28.17 | 28.97 | 1,513,179 | +0.81(+2.86%) |
May 02, 2008 | 29.11 | 29.13 | 27.98 | 28.17 | 2,696,417 | +0.06(+0.20%) |
May 01, 2008 | 28.53 | 29.43 | 27.93 | 28.11 | 2,366,672 | -0.50(-1.74%) |
Apr 30, 2008 | 27.03 | 29.68 | 27.03 | 28.61 | 3,681,679 | +1.94(+7.26%) |
Apr 29, 2008 | 27.31 | 27.37 | 26.01 | 26.67 | 1,696,705 | -0.68(-2.49%) |
Apr 28, 2008 | 27.28 | 27.69 | 26.91 | 27.35 | 1,292,124 | +0.21(+0.76%) |
Apr 25, 2008 | 26.63 | 27.31 | 26.47 | 27.14 | 832,021 | +0.67(+2.53%) |
Apr 24, 2008 | 26.76 | 26.82 | 25.70 | 26.47 | 860,460 | -0.33(-1.22%) |
Apr 23, 2008 | 27.05 | 27.17 | 26.44 | 26.80 | 587,153 | -0.09(-0.32%) |
Apr 22, 2008 | 27.71 | 27.71 | 26.61 | 26.89 | 1,034,015 | -0.82(-2.97%) |
Apr 21, 2008 | 27.89 | 28.07 | 27.47 | 27.71 | 836,741 | -0.42(-1.50%) |
Apr 18, 2008 | 27.15 | 28.33 | 27.15 | 28.13 | 1,052,576 | +0.74(+2.71%) |
Apr 17, 2008 | 27.00 | 27.78 | 27.00 | 27.39 | 689,447 | -0.06(-0.23%) |
Apr 16, 2008 | 26.77 | 27.51 | 26.58 | 27.45 | 1,091,422 | +0.85(+3.20%) |
Apr 15, 2008 | 26.43 | 26.73 | 25.95 | 26.60 | 899,302 | +0.19(+0.71%) |
Apr 14, 2008 | 25.79 | 26.79 | 25.79 | 26.41 | 1,373,417 | +0.57(+2.19%) |
Apr 11, 2008 | 26.74 | 26.74 | 25.78 | 25.85 | 1,137,981 | -0.99(-3.70%) |
Apr 10, 2008 | 26.79 | 26.84 | 26.25 | 26.84 | 990,687 | -0.02(-0.06%) |
Apr 09, 2008 | 27.14 | 27.60 | 26.78 | 26.86 | 901,829 | -0.18(-0.66%) |
Apr 08, 2008 | 26.97 | 27.36 | 26.69 | 27.03 | 1,084,475 | -0.19(-0.71%) |
Apr 07, 2008 | 27.26 | 27.77 | 27.09 | 27.23 | 1,088,470 | +0.39(+1.45%) |
Apr 04, 2008 | 26.33 | 27.22 | 25.88 | 26.84 | 941,254 | +0.54(+2.06%) |
Apr 03, 2008 | 25.98 | 26.77 | 25.96 | 26.30 | 716,449 | +0.02(+0.09%) |
Apr 02, 2008 | 26.29 | 26.39 | 25.95 | 26.27 | 1,621,584 | -0.01(-0.04%) |
Apr 01, 2008 | 25.92 | 26.66 | 25.38 | 26.29 | 1,181,075 | +0.68(+2.66%) |
Mar 31, 2008 | 25.27 | 25.70 | 24.93 | 25.61 | 965,620 | +0.16(+0.63%) |
Mar 28, 2008 | 25.37 | 26.06 | 25.13 | 25.45 | 740,074 | +0.13(+0.50%) |
Mar 27, 2008 | 26.03 | 26.11 | 25.32 | 25.32 | 1,001,349 | -0.69(-2.66%) |
Mar 26, 2008 | 25.16 | 26.22 | 25.03 | 26.01 | 1,753,730 | +0.78(+3.10%) |
Mar 25, 2008 | 24.56 | 25.64 | 24.53 | 25.23 | 1,458,129 | +0.63(+2.58%) |
Mar 24, 2008 | 23.70 | 24.95 | 23.70 | 24.59 | 1,038,294 | +1.05(+4.47%) |
Mar 21, 2008 | 23.82 | 24.40 | 23.09 | 23.54 | 2,465,491 | +0.00(+0.00%) |
Mar 20, 2008 | 23.82 | 24.40 | 23.09 | 23.54 | 2,465,491 | -0.30(-1.27%) |
Mar 19, 2008 | 25.10 | 25.10 | 23.59 | 23.85 | 2,005,858 | -1.27(-5.05%) |
Mar 18, 2008 | 23.83 | 25.20 | 23.83 | 25.11 | 1,822,719 | +1.79(+7.69%) |
Mar 17, 2008 | 23.89 | 24.02 | 22.91 | 23.32 | 1,576,574 | -1.36(-5.51%) |
Mar 14, 2008 | 24.95 | 24.95 | 23.86 | 24.68 | 2,492,519 | +0.00(+0.00%) |
Mar 13, 2008 | 23.53 | 24.70 | 23.11 | 24.68 | 1,378,345 | +1.09(+4.60%) |
Mar 12, 2008 | 23.96 | 23.96 | 23.22 | 23.59 | 1,298,561 | -0.29(-1.20%) |
Mar 11, 2008 | 23.48 | 23.88 | 22.94 | 23.88 | 1,110,278 | +1.09(+4.79%) |
Mar 10, 2008 | 23.43 | 23.47 | 22.72 | 22.79 | 874,186 | -0.60(-2.57%) |
Mar 07, 2008 | 24.00 | 24.07 | 23.03 | 23.39 | 1,454,878 | -0.80(-3.31%) |
Mar 06, 2008 | 24.88 | 24.97 | 23.93 | 24.19 | 1,180,548 | -0.85(-3.38%) |
Mar 05, 2008 | 24.25 | 25.23 | 24.16 | 25.03 | 1,123,676 | +0.95(+3.94%) |
Mar 04, 2008 | 24.51 | 24.77 | 23.74 | 24.09 | 3,095,763 | -0.54(-2.18%) |