Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.99 | 28.02 | 27.70 | 27.90 | 862,115 | -0.10(-0.36%) |
May 29, 2008 | 27.98 | 28.28 | 27.84 | 28.01 | 1,064,731 | -0.16(-0.58%) |
May 28, 2008 | 28.24 | 28.30 | 28.09 | 28.17 | 784,599 | -0.22(-0.77%) |
May 27, 2008 | 28.48 | 28.59 | 28.07 | 28.39 | 879,306 | -0.24(-0.86%) |
May 26, 2008 | 28.85 | 28.96 | 28.47 | 28.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.85 | 28.96 | 28.47 | 28.63 | 725,464 | -0.48(-1.67%) |
May 22, 2008 | 29.15 | 29.40 | 29.01 | 29.12 | 607,211 | +0.17(+0.58%) |
May 21, 2008 | 29.38 | 29.60 | 28.93 | 28.95 | 744,659 | -0.66(-2.24%) |
May 20, 2008 | 29.94 | 29.97 | 29.55 | 29.61 | 1,051,426 | -0.56(-1.86%) |
May 19, 2008 | 29.94 | 30.56 | 29.93 | 30.18 | 736,392 | +0.00(+0.00%) |
May 16, 2008 | 30.49 | 30.50 | 29.89 | 30.18 | 779,297 | -0.46(-1.50%) |
May 15, 2008 | 30.47 | 30.78 | 30.47 | 30.64 | 1,104,431 | +0.18(+0.59%) |
May 14, 2008 | 29.80 | 30.77 | 29.80 | 30.46 | 1,417,299 | +0.43(+1.43%) |
May 13, 2008 | 30.07 | 30.15 | 29.80 | 30.03 | 939,198 | -0.10(-0.34%) |
May 12, 2008 | 30.00 | 30.21 | 29.79 | 30.13 | 903,668 | +0.21(+0.72%) |
May 09, 2008 | 29.73 | 30.06 | 29.63 | 29.92 | 512,215 | +0.06(+0.19%) |
May 08, 2008 | 29.83 | 30.06 | 29.61 | 29.86 | 1,326,306 | -0.19(-0.63%) |
May 07, 2008 | 29.81 | 30.35 | 29.73 | 30.05 | 1,720,727 | -0.38(-1.24%) |
May 06, 2008 | 30.47 | 30.83 | 30.19 | 30.43 | 1,673,639 | -0.40(-1.29%) |
May 05, 2008 | 30.99 | 31.04 | 30.62 | 30.82 | 1,056,577 | -0.31(-1.00%) |
May 02, 2008 | 31.27 | 31.49 | 30.86 | 31.14 | 1,920,175 | -0.37(-1.17%) |
May 01, 2008 | 31.42 | 31.97 | 30.90 | 31.50 | 2,309,685 | +0.25(+0.78%) |
Apr 30, 2008 | 30.66 | 31.57 | 30.42 | 31.26 | 1,765,627 | +0.69(+2.25%) |
Apr 29, 2008 | 30.35 | 30.59 | 30.19 | 30.57 | 2,504,813 | -0.07(-0.23%) |
Apr 28, 2008 | 30.36 | 31.16 | 30.28 | 30.64 | 2,297,844 | +0.46(+1.54%) |
Apr 25, 2008 | 29.60 | 30.26 | 29.56 | 30.18 | 2,068,166 | +0.55(+1.86%) |
Apr 24, 2008 | 28.90 | 29.80 | 28.79 | 29.62 | 2,491,191 | +0.84(+2.91%) |
Apr 23, 2008 | 29.24 | 29.29 | 28.49 | 28.79 | 1,953,071 | -0.50(-1.69%) |
Apr 22, 2008 | 28.63 | 29.70 | 28.49 | 29.28 | 2,959,192 | +1.76(+6.40%) |
Apr 21, 2008 | 26.92 | 27.63 | 26.92 | 27.52 | 1,501,174 | +0.59(+2.18%) |
Apr 18, 2008 | 26.47 | 27.13 | 26.37 | 26.94 | 1,324,952 | +0.50(+1.87%) |
Apr 17, 2008 | 26.04 | 26.53 | 25.86 | 26.44 | 821,362 | +0.26(+0.97%) |
Apr 16, 2008 | 25.78 | 26.19 | 25.61 | 26.18 | 1,369,303 | +0.54(+2.09%) |
Apr 15, 2008 | 25.66 | 25.72 | 25.43 | 25.65 | 1,169,745 | +0.17(+0.66%) |
Apr 14, 2008 | 25.63 | 25.95 | 25.45 | 25.48 | 1,155,005 | -0.04(-0.16%) |
Apr 11, 2008 | 25.76 | 25.88 | 25.52 | 25.52 | 904,503 | -0.50(-1.92%) |
Apr 10, 2008 | 25.90 | 26.12 | 25.75 | 26.02 | 794,571 | +0.19(+0.73%) |
Apr 09, 2008 | 26.08 | 26.08 | 25.73 | 25.83 | 914,479 | -0.31(-1.17%) |
Apr 08, 2008 | 25.99 | 26.25 | 25.94 | 26.14 | 725,172 | +0.05(+0.20%) |
Apr 07, 2008 | 26.34 | 26.35 | 25.96 | 26.09 | 490,952 | -0.20(-0.76%) |
Apr 04, 2008 | 25.87 | 26.39 | 25.70 | 26.29 | 826,883 | +0.34(+1.32%) |
Apr 03, 2008 | 25.96 | 26.06 | 25.81 | 25.94 | 769,556 | -0.35(-1.32%) |
Apr 02, 2008 | 26.31 | 26.54 | 26.07 | 26.29 | 1,077,871 | -0.05(-0.17%) |
Apr 01, 2008 | 25.63 | 26.39 | 25.51 | 26.34 | 1,664,435 | +0.71(+2.79%) |
Mar 31, 2008 | 25.63 | 25.75 | 25.40 | 25.62 | 1,437,905 | +0.28(+1.11%) |
Mar 28, 2008 | 25.89 | 25.92 | 25.24 | 25.34 | 1,051,787 | -0.43(-1.68%) |
Mar 27, 2008 | 25.85 | 26.00 | 25.43 | 25.78 | 1,493,857 | -0.07(-0.28%) |
Mar 26, 2008 | 26.06 | 26.06 | 25.61 | 25.85 | 839,792 | -0.33(-1.25%) |
Mar 25, 2008 | 26.22 | 26.36 | 26.01 | 26.17 | 788,566 | +0.19(+0.75%) |
Mar 24, 2008 | 25.65 | 26.16 | 25.43 | 25.98 | 1,019,220 | +0.56(+2.19%) |
Mar 21, 2008 | 24.90 | 25.52 | 24.66 | 25.42 | 621,989 | +0.00(+0.00%) |
Mar 20, 2008 | 24.90 | 25.52 | 24.66 | 25.42 | 621,989 | +0.53(+2.13%) |
Mar 19, 2008 | 25.03 | 25.52 | 24.89 | 24.89 | 1,241,649 | -0.67(-2.64%) |
Mar 18, 2008 | 25.48 | 25.63 | 25.08 | 25.57 | 1,584,724 | -0.07(-0.26%) |
Mar 17, 2008 | 24.99 | 26.02 | 24.96 | 25.63 | 2,085,518 | -0.05(-0.20%) |
Mar 14, 2008 | 26.00 | 26.06 | 25.38 | 25.68 | 1,304,005 | -0.21(-0.81%) |
Mar 13, 2008 | 25.08 | 25.91 | 24.99 | 25.89 | 1,304,827 | +0.70(+2.78%) |
Mar 12, 2008 | 24.90 | 25.46 | 24.74 | 25.19 | 1,192,544 | +0.33(+1.33%) |
Mar 11, 2008 | 24.64 | 24.89 | 24.45 | 24.86 | 1,504,132 | +0.65(+2.68%) |
Mar 10, 2008 | 24.93 | 24.98 | 24.17 | 24.21 | 984,893 | -0.81(-3.22%) |
Mar 07, 2008 | 24.89 | 25.39 | 24.86 | 25.02 | 785,398 | +0.04(+0.14%) |
Mar 06, 2008 | 25.06 | 25.18 | 24.82 | 24.99 | 837,749 | -0.23(-0.91%) |
Mar 05, 2008 | 25.52 | 25.80 | 24.93 | 25.21 | 1,460,042 | -0.31(-1.22%) |
Mar 04, 2008 | 25.60 | 25.69 | 25.12 | 25.53 | 1,066,030 | -0.51(-1.94%) |