Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.33 | 36.53 | 35.71 | 36.21 | 595,338 | +0.31(+0.88%) |
May 29, 2008 | 35.11 | 37.02 | 34.80 | 35.89 | 1,222,688 | +0.49(+1.37%) |
May 28, 2008 | 35.79 | 35.96 | 34.43 | 35.41 | 517,698 | -0.16(-0.46%) |
May 27, 2008 | 34.53 | 35.61 | 34.17 | 35.57 | 747,843 | +1.35(+3.94%) |
May 26, 2008 | 34.05 | 34.57 | 33.48 | 34.22 | 641,032 | +0.00(+0.00%) |
May 23, 2008 | 34.05 | 34.57 | 33.48 | 34.22 | 640,754 | -0.38(-1.09%) |
May 22, 2008 | 34.67 | 34.92 | 34.05 | 34.60 | 792,244 | -0.13(-0.39%) |
May 21, 2008 | 35.20 | 35.83 | 34.49 | 34.73 | 1,135,949 | +0.07(+0.21%) |
May 20, 2008 | 34.53 | 35.25 | 34.03 | 34.66 | 1,877,379 | -0.58(-1.63%) |
May 19, 2008 | 37.39 | 37.39 | 35.18 | 35.24 | 1,498,809 | -1.34(-3.66%) |
May 16, 2008 | 36.93 | 38.46 | 35.29 | 36.58 | 2,857,553 | +1.38(+3.93%) |
May 15, 2008 | 33.36 | 35.25 | 33.19 | 35.19 | 2,836,070 | +4.05(+12.99%) |
May 14, 2008 | 31.31 | 31.77 | 31.09 | 31.15 | 580,031 | -0.16(-0.52%) |
May 13, 2008 | 31.32 | 31.46 | 30.71 | 31.31 | 410,483 | +0.02(+0.06%) |
May 12, 2008 | 30.68 | 31.43 | 30.32 | 31.29 | 483,751 | +0.74(+2.41%) |
May 09, 2008 | 29.73 | 30.70 | 29.36 | 30.55 | 296,984 | +0.38(+1.25%) |
May 08, 2008 | 29.94 | 30.61 | 29.80 | 30.18 | 272,267 | +0.30(+0.99%) |
May 07, 2008 | 31.11 | 31.21 | 29.78 | 29.88 | 371,966 | -1.19(-3.82%) |
May 06, 2008 | 30.58 | 31.36 | 30.41 | 31.07 | 351,001 | +0.24(+0.79%) |
May 05, 2008 | 30.97 | 31.10 | 30.57 | 30.82 | 332,656 | -0.07(-0.23%) |
May 02, 2008 | 31.69 | 32.13 | 30.80 | 30.89 | 500,123 | -0.77(-2.44%) |
May 01, 2008 | 31.47 | 31.88 | 31.27 | 31.67 | 521,476 | +0.08(+0.26%) |
Apr 30, 2008 | 31.65 | 32.00 | 31.36 | 31.59 | 725,478 | +0.10(+0.31%) |
Apr 29, 2008 | 31.90 | 32.05 | 31.34 | 31.49 | 382,085 | -0.34(-1.07%) |
Apr 28, 2008 | 31.67 | 31.92 | 31.42 | 31.83 | 613,170 | +0.04(+0.14%) |
Apr 25, 2008 | 31.08 | 31.87 | 30.80 | 31.78 | 726,393 | +0.76(+2.46%) |
Apr 24, 2008 | 31.17 | 31.44 | 30.35 | 31.02 | 612,650 | -0.27(-0.86%) |
Apr 23, 2008 | 28.92 | 31.73 | 28.92 | 31.29 | 1,244,413 | +0.74(+2.41%) |
Apr 22, 2008 | 28.10 | 31.26 | 28.07 | 30.55 | 2,141,460 | +4.07(+15.38%) |
Apr 21, 2008 | 25.18 | 26.80 | 25.16 | 26.48 | 795,239 | +1.33(+5.29%) |
Apr 18, 2008 | 24.92 | 25.38 | 24.55 | 25.15 | 559,169 | +0.73(+2.98%) |
Apr 17, 2008 | 24.66 | 24.94 | 24.42 | 24.42 | 320,222 | -0.38(-1.52%) |
Apr 16, 2008 | 24.39 | 24.87 | 24.29 | 24.80 | 364,689 | +0.63(+2.60%) |
Apr 15, 2008 | 23.75 | 24.27 | 23.74 | 24.17 | 626,844 | +0.54(+2.28%) |
Apr 14, 2008 | 24.16 | 24.16 | 23.62 | 23.63 | 642,939 | -0.49(-2.05%) |
Apr 11, 2008 | 24.12 | 24.69 | 23.94 | 24.12 | 262,429 | -0.94(-3.73%) |
Apr 10, 2008 | 25.04 | 25.14 | 24.59 | 25.06 | 258,444 | +0.00(+0.00%) |
Apr 09, 2008 | 25.16 | 25.51 | 24.83 | 25.06 | 258,415 | -0.02(-0.07%) |
Apr 08, 2008 | 25.21 | 25.36 | 24.88 | 25.08 | 238,367 | -0.35(-1.38%) |
Apr 07, 2008 | 26.08 | 26.43 | 25.36 | 25.43 | 289,388 | -0.49(-1.87%) |
Apr 04, 2008 | 26.05 | 26.34 | 25.56 | 25.91 | 239,949 | +0.00(+0.00%) |
Apr 03, 2008 | 25.63 | 26.09 | 25.36 | 25.91 | 329,133 | +0.07(+0.28%) |
Apr 02, 2008 | 25.27 | 26.09 | 24.98 | 25.84 | 482,210 | +0.45(+1.77%) |
Apr 01, 2008 | 24.47 | 25.39 | 24.30 | 25.39 | 739,796 | +1.37(+5.69%) |
Mar 31, 2008 | 24.37 | 24.56 | 23.79 | 24.03 | 695,260 | -0.27(-1.11%) |
Mar 28, 2008 | 24.81 | 25.11 | 24.23 | 24.29 | 572,943 | -0.42(-1.71%) |
Mar 27, 2008 | 25.78 | 25.78 | 24.65 | 24.72 | 526,677 | -1.09(-4.22%) |
Mar 26, 2008 | 25.89 | 25.96 | 25.45 | 25.81 | 344,113 | -0.26(-1.00%) |
Mar 25, 2008 | 26.10 | 26.23 | 25.48 | 26.07 | 351,197 | +0.04(+0.14%) |
Mar 24, 2008 | 25.37 | 26.42 | 25.20 | 26.03 | 419,669 | +0.85(+3.39%) |
Mar 21, 2008 | 25.46 | 25.46 | 24.37 | 25.18 | 1,284,775 | +0.00(+0.00%) |
Mar 20, 2008 | 25.46 | 25.46 | 24.37 | 25.18 | 1,284,775 | -0.03(-0.11%) |
Mar 19, 2008 | 26.64 | 26.96 | 25.20 | 25.20 | 379,898 | -1.13(-4.30%) |
Mar 18, 2008 | 25.70 | 26.35 | 25.14 | 26.34 | 505,528 | +1.99(+8.16%) |
Mar 17, 2008 | 24.11 | 24.79 | 23.80 | 24.35 | 433,464 | -0.49(-1.99%) |
Mar 14, 2008 | 26.13 | 26.23 | 24.22 | 24.84 | 657,353 | -1.11(-4.29%) |
Mar 13, 2008 | 25.22 | 26.08 | 24.81 | 25.96 | 395,844 | +0.60(+2.38%) |
Mar 12, 2008 | 25.81 | 26.31 | 25.34 | 25.36 | 640,896 | -0.37(-1.43%) |
Mar 11, 2008 | 24.88 | 25.76 | 24.68 | 25.72 | 446,030 | +1.67(+6.95%) |
Mar 10, 2008 | 25.30 | 25.40 | 23.95 | 24.05 | 507,933 | -1.16(-4.60%) |
Mar 07, 2008 | 24.73 | 25.69 | 24.73 | 25.21 | 451,001 | +0.31(+1.23%) |
Mar 06, 2008 | 25.25 | 25.62 | 24.73 | 24.91 | 482,976 | -0.53(-2.09%) |
Mar 05, 2008 | 25.54 | 25.99 | 25.18 | 25.44 | 536,754 | +0.00(+0.00%) |
Mar 04, 2008 | 25.47 | 25.79 | 25.01 | 25.44 | 867,321 | -0.25(-0.98%) |