Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.17 | 34.15 | 33.17 | 34.15 | 811,926 | +0.85(+2.56%) |
May 29, 2008 | 32.04 | 33.43 | 31.59 | 33.29 | 1,040,602 | +1.71(+5.40%) |
May 28, 2008 | 31.50 | 31.66 | 31.41 | 31.59 | 483,737 | -0.04(-0.12%) |
May 27, 2008 | 31.62 | 31.71 | 31.30 | 31.62 | 322,071 | +0.12(+0.38%) |
May 26, 2008 | 31.48 | 31.68 | 31.41 | 31.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.48 | 31.68 | 31.41 | 31.51 | 374,167 | -0.19(-0.61%) |
May 22, 2008 | 31.45 | 32.04 | 31.45 | 31.70 | 361,442 | +0.19(+0.62%) |
May 21, 2008 | 31.98 | 32.16 | 31.48 | 31.51 | 321,222 | -0.33(-1.03%) |
May 20, 2008 | 32.00 | 32.05 | 31.71 | 31.83 | 497,085 | -0.34(-1.05%) |
May 19, 2008 | 31.77 | 32.54 | 31.58 | 32.17 | 490,766 | +0.53(+1.68%) |
May 16, 2008 | 30.86 | 31.68 | 30.73 | 31.64 | 558,411 | +0.99(+3.25%) |
May 15, 2008 | 30.43 | 30.69 | 30.22 | 30.64 | 282,424 | +0.17(+0.56%) |
May 14, 2008 | 30.54 | 30.79 | 30.29 | 30.47 | 1,194,830 | +0.13(+0.44%) |
May 13, 2008 | 30.44 | 30.56 | 30.12 | 30.34 | 580,791 | -0.03(-0.10%) |
May 12, 2008 | 30.32 | 30.41 | 30.15 | 30.37 | 686,103 | +0.15(+0.50%) |
May 09, 2008 | 29.73 | 30.31 | 29.59 | 30.22 | 167,678 | +0.18(+0.60%) |
May 08, 2008 | 30.24 | 30.30 | 29.87 | 30.04 | 405,443 | -0.20(-0.67%) |
May 07, 2008 | 30.93 | 31.06 | 30.20 | 30.24 | 230,976 | -0.70(-2.27%) |
May 06, 2008 | 31.05 | 31.06 | 30.63 | 30.94 | 342,296 | +0.01(+0.05%) |
May 05, 2008 | 30.58 | 31.03 | 30.41 | 30.93 | 360,319 | +0.21(+0.68%) |
May 02, 2008 | 31.24 | 31.37 | 30.46 | 30.72 | 360,723 | -0.45(-1.44%) |
May 01, 2008 | 30.73 | 31.18 | 30.32 | 31.17 | 381,953 | +0.55(+1.78%) |
Apr 30, 2008 | 30.87 | 31.26 | 30.61 | 30.62 | 446,159 | -0.23(-0.75%) |
Apr 29, 2008 | 30.99 | 31.09 | 30.69 | 30.85 | 418,634 | -0.22(-0.72%) |
Apr 28, 2008 | 31.08 | 31.21 | 30.72 | 31.08 | 328,218 | +0.05(+0.17%) |
Apr 25, 2008 | 31.05 | 31.10 | 30.56 | 31.03 | 298,348 | +0.06(+0.19%) |
Apr 24, 2008 | 30.90 | 31.18 | 30.27 | 30.97 | 617,600 | -0.13(-0.41%) |
Apr 23, 2008 | 30.28 | 31.21 | 30.28 | 31.09 | 700,140 | +0.84(+2.77%) |
Apr 22, 2008 | 32.46 | 32.50 | 30.11 | 30.26 | 1,027,594 | -2.27(-6.99%) |
Apr 21, 2008 | 32.06 | 32.74 | 31.74 | 32.53 | 624,118 | +0.47(+1.47%) |
Apr 18, 2008 | 32.02 | 32.15 | 31.87 | 32.06 | 411,582 | +0.61(+1.93%) |
Apr 17, 2008 | 31.36 | 31.54 | 31.23 | 31.45 | 283,944 | -0.10(-0.31%) |
Apr 16, 2008 | 30.78 | 31.59 | 30.67 | 31.55 | 410,123 | +0.96(+3.15%) |
Apr 15, 2008 | 30.46 | 30.83 | 30.35 | 30.59 | 540,841 | +0.18(+0.59%) |
Apr 14, 2008 | 30.47 | 30.65 | 30.32 | 30.41 | 567,253 | +0.00(+0.00%) |
Apr 11, 2008 | 30.67 | 30.73 | 30.31 | 30.41 | 402,948 | -0.50(-1.62%) |
Apr 10, 2008 | 31.00 | 31.16 | 30.59 | 30.91 | 1,118,469 | -0.02(-0.07%) |
Apr 09, 2008 | 31.48 | 31.73 | 30.83 | 30.93 | 446,665 | -0.58(-1.83%) |
Apr 08, 2008 | 31.51 | 31.60 | 31.30 | 31.51 | 221,528 | -0.23(-0.73%) |
Apr 07, 2008 | 31.86 | 31.93 | 31.52 | 31.74 | 307,759 | +0.00(+0.00%) |
Apr 04, 2008 | 31.17 | 31.85 | 31.13 | 31.74 | 328,080 | +0.44(+1.41%) |
Apr 03, 2008 | 31.30 | 31.50 | 31.03 | 31.30 | 346,297 | -0.07(-0.21%) |
Apr 02, 2008 | 31.30 | 31.44 | 30.97 | 31.36 | 377,947 | +0.23(+0.74%) |
Apr 01, 2008 | 30.68 | 31.13 | 30.35 | 31.13 | 620,104 | +0.95(+3.15%) |
Mar 31, 2008 | 30.15 | 30.39 | 29.80 | 30.18 | 486,907 | +0.13(+0.42%) |
Mar 28, 2008 | 30.66 | 30.79 | 30.01 | 30.05 | 264,576 | -0.47(-1.54%) |
Mar 27, 2008 | 30.87 | 30.91 | 30.34 | 30.53 | 241,448 | -0.33(-1.07%) |
Mar 26, 2008 | 30.50 | 30.88 | 30.23 | 30.85 | 381,949 | +0.31(+1.03%) |
Mar 25, 2008 | 30.13 | 30.70 | 29.88 | 30.54 | 597,336 | +0.51(+1.69%) |
Mar 24, 2008 | 29.55 | 30.24 | 29.55 | 30.03 | 610,961 | +0.49(+1.65%) |
Mar 21, 2008 | 29.87 | 29.96 | 29.43 | 29.55 | 590,453 | +0.00(+0.00%) |
Mar 20, 2008 | 29.87 | 29.96 | 29.43 | 29.55 | 590,453 | -0.34(-1.13%) |
Mar 19, 2008 | 30.74 | 30.84 | 29.84 | 29.88 | 425,943 | -0.67(-2.20%) |
Mar 18, 2008 | 29.55 | 30.56 | 29.41 | 30.56 | 532,661 | +1.47(+5.04%) |
Mar 17, 2008 | 28.77 | 29.35 | 28.66 | 29.09 | 445,596 | -0.43(-1.47%) |
Mar 14, 2008 | 30.60 | 30.73 | 29.18 | 29.52 | 362,840 | -1.01(-3.31%) |
Mar 13, 2008 | 29.61 | 30.53 | 29.32 | 30.53 | 509,768 | +0.61(+2.05%) |
Mar 12, 2008 | 29.99 | 30.26 | 29.82 | 29.92 | 609,903 | +0.04(+0.13%) |
Mar 11, 2008 | 30.32 | 30.32 | 29.37 | 29.88 | 752,271 | +0.44(+1.50%) |
Mar 10, 2008 | 30.23 | 30.28 | 29.40 | 29.44 | 385,434 | -0.80(-2.65%) |
Mar 07, 2008 | 30.48 | 30.57 | 30.20 | 30.24 | 575,144 | -0.58(-1.87%) |
Mar 06, 2008 | 30.99 | 31.21 | 30.73 | 30.82 | 610,973 | -0.40(-1.29%) |
Mar 05, 2008 | 31.12 | 31.36 | 30.97 | 31.22 | 622,520 | +0.04(+0.14%) |
Mar 04, 2008 | 31.14 | 31.30 | 30.78 | 31.18 | 486,639 | -0.15(-0.48%) |