Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.34 | 32.03 | 31.11 | 32.00 | 1,023,359 | +0.46(+1.46%) |
May 29, 2008 | 31.77 | 32.17 | 31.44 | 31.54 | 949,595 | -0.19(-0.60%) |
May 28, 2008 | 31.17 | 31.73 | 31.05 | 31.73 | 535,619 | +0.62(+2.01%) |
May 27, 2008 | 30.50 | 31.11 | 30.44 | 31.11 | 499,608 | +0.60(+1.96%) |
May 26, 2008 | 31.11 | 31.33 | 30.46 | 30.51 | 801,097 | +0.00(+0.00%) |
May 23, 2008 | 31.11 | 31.33 | 30.46 | 30.51 | 801,097 | -0.77(-2.46%) |
May 22, 2008 | 30.38 | 31.41 | 30.38 | 31.28 | 923,360 | +0.89(+2.94%) |
May 21, 2008 | 30.74 | 31.06 | 30.29 | 30.38 | 515,446 | -0.28(-0.92%) |
May 20, 2008 | 30.65 | 30.75 | 30.31 | 30.67 | 622,270 | -0.02(-0.08%) |
May 19, 2008 | 30.01 | 31.08 | 29.94 | 30.69 | 893,880 | +0.76(+2.53%) |
May 16, 2008 | 29.91 | 29.97 | 29.55 | 29.93 | 1,150,170 | +0.16(+0.55%) |
May 15, 2008 | 29.72 | 29.93 | 29.34 | 29.77 | 860,431 | +0.12(+0.42%) |
May 14, 2008 | 30.31 | 30.41 | 29.46 | 29.65 | 749,996 | -0.64(-2.13%) |
May 13, 2008 | 30.01 | 30.30 | 29.65 | 30.29 | 1,216,426 | +0.35(+1.17%) |
May 12, 2008 | 30.36 | 30.67 | 29.82 | 29.94 | 848,392 | -0.50(-1.63%) |
May 09, 2008 | 29.93 | 30.66 | 29.87 | 30.44 | 437,156 | +0.22(+0.73%) |
May 08, 2008 | 30.25 | 30.25 | 29.78 | 30.22 | 439,205 | +0.10(+0.35%) |
May 07, 2008 | 30.47 | 30.75 | 30.06 | 30.11 | 397,784 | -0.35(-1.15%) |
May 06, 2008 | 30.35 | 30.73 | 30.20 | 30.46 | 447,958 | -0.00(-0.01%) |
May 05, 2008 | 30.24 | 30.61 | 29.89 | 30.47 | 555,016 | +0.31(+1.03%) |
May 02, 2008 | 30.37 | 30.41 | 29.92 | 30.15 | 441,427 | -0.05(-0.15%) |
May 01, 2008 | 29.62 | 30.30 | 29.42 | 30.20 | 348,590 | +0.60(+2.02%) |
Apr 30, 2008 | 29.51 | 29.81 | 29.39 | 29.60 | 401,841 | +0.06(+0.21%) |
Apr 29, 2008 | 29.66 | 29.79 | 29.45 | 29.54 | 431,411 | -0.10(-0.35%) |
Apr 28, 2008 | 29.47 | 29.65 | 29.14 | 29.65 | 622,734 | +0.18(+0.61%) |
Apr 25, 2008 | 28.88 | 29.49 | 28.67 | 29.47 | 659,598 | +0.72(+2.51%) |
Apr 24, 2008 | 28.63 | 29.05 | 28.05 | 28.75 | 503,711 | +0.03(+0.09%) |
Apr 23, 2008 | 29.10 | 29.10 | 28.53 | 28.72 | 839,090 | -0.07(-0.26%) |
Apr 22, 2008 | 28.75 | 28.97 | 28.47 | 28.79 | 658,348 | -0.07(-0.26%) |
Apr 21, 2008 | 28.10 | 28.92 | 27.94 | 28.87 | 496,791 | +0.49(+1.74%) |
Apr 18, 2008 | 28.31 | 28.46 | 28.11 | 28.37 | 381,106 | +0.47(+1.67%) |
Apr 17, 2008 | 27.93 | 28.06 | 27.69 | 27.91 | 358,727 | -0.18(-0.65%) |
Apr 16, 2008 | 27.26 | 28.11 | 27.18 | 28.09 | 599,885 | +0.98(+3.61%) |
Apr 15, 2008 | 27.24 | 27.38 | 26.84 | 27.11 | 331,417 | +0.08(+0.30%) |
Apr 14, 2008 | 26.98 | 27.33 | 26.73 | 27.03 | 239,908 | +0.00(+0.00%) |
Apr 11, 2008 | 27.33 | 27.54 | 26.77 | 27.03 | 373,408 | -0.55(-1.98%) |
Apr 10, 2008 | 27.12 | 27.68 | 26.89 | 27.58 | 436,684 | +0.42(+1.56%) |
Apr 09, 2008 | 27.49 | 27.68 | 27.03 | 27.16 | 380,954 | -0.35(-1.28%) |
Apr 08, 2008 | 27.24 | 27.71 | 27.09 | 27.51 | 534,426 | +0.12(+0.45%) |
Apr 07, 2008 | 28.61 | 28.68 | 27.27 | 27.38 | 805,974 | +0.52(+1.92%) |
Apr 04, 2008 | 25.98 | 26.94 | 25.91 | 26.87 | 653,420 | +0.85(+3.28%) |
Apr 03, 2008 | 26.15 | 26.50 | 25.82 | 26.02 | 729,792 | -0.36(-1.35%) |
Apr 02, 2008 | 25.97 | 26.79 | 25.45 | 26.37 | 671,276 | +0.46(+1.78%) |
Apr 01, 2008 | 25.46 | 25.95 | 24.86 | 25.91 | 466,355 | +0.89(+3.55%) |
Mar 31, 2008 | 25.14 | 25.44 | 24.55 | 25.02 | 887,712 | -0.07(-0.29%) |
Mar 28, 2008 | 25.58 | 25.58 | 25.04 | 25.10 | 672,817 | -0.55(-2.15%) |
Mar 27, 2008 | 26.43 | 26.47 | 25.60 | 25.65 | 614,525 | -0.84(-3.16%) |
Mar 26, 2008 | 26.70 | 26.78 | 26.29 | 26.48 | 748,646 | -0.28(-1.04%) |
Mar 25, 2008 | 25.96 | 26.95 | 25.88 | 26.76 | 642,283 | +0.83(+3.19%) |
Mar 24, 2008 | 25.49 | 26.36 | 25.27 | 25.94 | 394,923 | +0.47(+1.83%) |
Mar 21, 2008 | 25.32 | 25.65 | 25.20 | 25.47 | 650,234 | +0.00(+0.00%) |
Mar 20, 2008 | 25.32 | 25.65 | 25.20 | 25.47 | 650,234 | +0.16(+0.61%) |
Mar 19, 2008 | 25.72 | 25.79 | 25.27 | 25.32 | 767,690 | -0.32(-1.26%) |
Mar 18, 2008 | 25.27 | 25.69 | 24.92 | 25.64 | 489,536 | +0.84(+3.38%) |
Mar 17, 2008 | 24.66 | 25.12 | 24.51 | 24.80 | 599,942 | -0.19(-0.78%) |
Mar 14, 2008 | 25.98 | 25.98 | 24.67 | 24.99 | 843,830 | -0.83(-3.22%) |
Mar 13, 2008 | 25.68 | 26.05 | 25.24 | 25.82 | 899,643 | -0.13(-0.51%) |
Mar 12, 2008 | 25.91 | 26.27 | 25.60 | 25.96 | 537,601 | +0.14(+0.56%) |
Mar 11, 2008 | 25.62 | 25.94 | 25.46 | 25.81 | 1,047,455 | +0.73(+2.89%) |
Mar 10, 2008 | 25.30 | 25.61 | 25.05 | 25.09 | 899,767 | -0.21(-0.84%) |
Mar 07, 2008 | 25.31 | 25.74 | 25.01 | 25.30 | 685,039 | -0.19(-0.75%) |
Mar 06, 2008 | 25.93 | 26.16 | 25.49 | 25.49 | 573,169 | -0.63(-2.41%) |
Mar 05, 2008 | 26.07 | 26.47 | 25.87 | 26.12 | 351,567 | +0.18(+0.70%) |
Mar 04, 2008 | 25.91 | 26.30 | 25.52 | 25.94 | 855,274 | -0.29(-1.12%) |