Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.14 | 28.17 | 27.85 | 28.06 | 857,472 | -0.10(-0.36%) |
May 29, 2008 | 28.13 | 28.43 | 27.99 | 28.16 | 1,058,996 | -0.16(-0.58%) |
May 28, 2008 | 28.39 | 28.45 | 28.24 | 28.32 | 780,373 | -0.22(-0.77%) |
May 27, 2008 | 28.63 | 28.75 | 28.23 | 28.54 | 874,571 | -0.25(-0.86%) |
May 26, 2008 | 29.01 | 29.11 | 28.63 | 28.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.01 | 29.11 | 28.63 | 28.79 | 721,556 | -0.49(-1.67%) |
May 22, 2008 | 29.31 | 29.55 | 29.17 | 29.28 | 603,941 | +0.17(+0.58%) |
May 21, 2008 | 29.54 | 29.76 | 29.09 | 29.11 | 740,649 | -0.67(-2.24%) |
May 20, 2008 | 30.10 | 30.13 | 29.71 | 29.78 | 1,045,763 | -0.56(-1.86%) |
May 19, 2008 | 30.10 | 30.73 | 30.09 | 30.34 | 732,426 | +0.00(+0.00%) |
May 16, 2008 | 30.65 | 30.66 | 30.05 | 30.34 | 775,100 | -0.46(-1.50%) |
May 15, 2008 | 30.64 | 30.95 | 30.64 | 30.80 | 1,098,483 | +0.18(+0.59%) |
May 14, 2008 | 29.96 | 30.93 | 29.96 | 30.62 | 1,409,666 | +0.43(+1.43%) |
May 13, 2008 | 30.23 | 30.31 | 29.96 | 30.19 | 934,140 | -0.10(-0.34%) |
May 12, 2008 | 30.16 | 30.38 | 29.95 | 30.29 | 898,802 | +0.22(+0.72%) |
May 09, 2008 | 29.89 | 30.22 | 29.79 | 30.08 | 509,457 | +0.06(+0.19%) |
May 08, 2008 | 30.00 | 30.23 | 29.78 | 30.02 | 1,319,163 | -0.19(-0.63%) |
May 07, 2008 | 29.98 | 30.52 | 29.89 | 30.21 | 1,711,460 | -0.38(-1.24%) |
May 06, 2008 | 30.64 | 31.00 | 30.36 | 30.59 | 1,664,625 | -0.40(-1.29%) |
May 05, 2008 | 31.16 | 31.21 | 30.79 | 30.99 | 1,050,886 | -0.31(-1.00%) |
May 02, 2008 | 31.44 | 31.66 | 31.02 | 31.30 | 1,909,834 | -0.37(-1.17%) |
May 01, 2008 | 31.59 | 32.14 | 31.06 | 31.67 | 2,297,246 | +0.25(+0.78%) |
Apr 30, 2008 | 30.83 | 31.74 | 30.59 | 31.43 | 1,756,118 | +0.69(+2.25%) |
Apr 29, 2008 | 30.51 | 30.76 | 30.35 | 30.73 | 2,491,323 | -0.07(-0.23%) |
Apr 28, 2008 | 30.52 | 31.32 | 30.44 | 30.81 | 2,285,468 | +0.47(+1.54%) |
Apr 25, 2008 | 29.76 | 30.43 | 29.72 | 30.34 | 2,057,027 | +0.55(+1.86%) |
Apr 24, 2008 | 29.05 | 29.96 | 28.95 | 29.79 | 2,477,774 | +0.84(+2.91%) |
Apr 23, 2008 | 29.40 | 29.45 | 28.65 | 28.94 | 1,942,553 | -0.50(-1.69%) |
Apr 22, 2008 | 28.79 | 29.86 | 28.65 | 29.44 | 2,943,255 | +1.77(+6.40%) |
Apr 21, 2008 | 27.07 | 27.78 | 27.07 | 27.67 | 1,493,089 | +0.59(+2.18%) |
Apr 18, 2008 | 26.61 | 27.28 | 26.51 | 27.08 | 1,317,816 | +0.50(+1.87%) |
Apr 17, 2008 | 26.18 | 26.67 | 26.00 | 26.58 | 816,939 | +0.26(+0.97%) |
Apr 16, 2008 | 25.92 | 26.33 | 25.75 | 26.33 | 1,361,929 | +0.54(+2.09%) |
Apr 15, 2008 | 25.80 | 25.85 | 25.57 | 25.79 | 1,163,446 | +0.17(+0.66%) |
Apr 14, 2008 | 25.77 | 26.10 | 25.59 | 25.62 | 1,148,784 | -0.04(-0.16%) |
Apr 11, 2008 | 25.90 | 26.02 | 25.66 | 25.66 | 899,632 | -0.50(-1.92%) |
Apr 10, 2008 | 26.04 | 26.26 | 25.89 | 26.16 | 790,292 | +0.19(+0.73%) |
Apr 09, 2008 | 26.22 | 26.22 | 25.86 | 25.97 | 909,554 | -0.31(-1.17%) |
Apr 08, 2008 | 26.13 | 26.39 | 26.08 | 26.28 | 721,266 | +0.05(+0.20%) |
Apr 07, 2008 | 26.48 | 26.49 | 26.10 | 26.23 | 488,308 | -0.20(-0.76%) |
Apr 04, 2008 | 26.01 | 26.53 | 25.84 | 26.43 | 822,430 | +0.34(+1.32%) |
Apr 03, 2008 | 26.10 | 26.20 | 25.95 | 26.09 | 765,412 | -0.35(-1.32%) |
Apr 02, 2008 | 26.45 | 26.69 | 26.21 | 26.43 | 1,072,066 | -0.05(-0.17%) |
Apr 01, 2008 | 25.77 | 26.54 | 25.64 | 26.48 | 1,655,470 | +0.72(+2.79%) |
Mar 31, 2008 | 25.77 | 25.89 | 25.54 | 25.76 | 1,430,161 | +0.28(+1.11%) |
Mar 28, 2008 | 26.03 | 26.06 | 25.38 | 25.48 | 1,046,122 | -0.44(-1.68%) |
Mar 27, 2008 | 25.99 | 26.14 | 25.57 | 25.92 | 1,485,811 | -0.07(-0.28%) |
Mar 26, 2008 | 26.20 | 26.20 | 25.75 | 25.99 | 835,269 | -0.33(-1.25%) |
Mar 25, 2008 | 26.36 | 26.51 | 26.15 | 26.32 | 784,319 | +0.20(+0.75%) |
Mar 24, 2008 | 25.79 | 26.30 | 25.57 | 26.12 | 1,013,730 | +0.56(+2.19%) |
Mar 21, 2008 | 25.04 | 25.66 | 24.79 | 25.56 | 618,639 | +0.00(+0.00%) |
Mar 20, 2008 | 25.04 | 25.66 | 24.79 | 25.56 | 618,639 | +0.53(+2.13%) |
Mar 19, 2008 | 25.17 | 25.66 | 25.03 | 25.03 | 1,234,961 | -0.68(-2.64%) |
Mar 18, 2008 | 25.62 | 25.77 | 25.21 | 25.71 | 1,576,189 | -0.07(-0.26%) |
Mar 17, 2008 | 25.13 | 26.16 | 25.10 | 25.77 | 2,074,286 | -0.05(-0.20%) |
Mar 14, 2008 | 26.14 | 26.20 | 25.52 | 25.82 | 1,296,982 | -0.21(-0.81%) |
Mar 13, 2008 | 25.21 | 26.05 | 25.12 | 26.03 | 1,297,800 | +0.70(+2.78%) |
Mar 12, 2008 | 25.04 | 25.60 | 24.87 | 25.33 | 1,186,122 | +0.33(+1.33%) |
Mar 11, 2008 | 24.77 | 25.03 | 24.58 | 25.00 | 1,496,032 | +0.65(+2.68%) |
Mar 10, 2008 | 25.06 | 25.11 | 24.30 | 24.35 | 979,589 | -0.81(-3.22%) |
Mar 07, 2008 | 25.02 | 25.53 | 24.99 | 25.16 | 781,168 | +0.04(+0.14%) |
Mar 06, 2008 | 25.19 | 25.32 | 24.95 | 25.12 | 833,237 | -0.23(-0.91%) |
Mar 05, 2008 | 25.66 | 25.94 | 25.07 | 25.35 | 1,452,178 | -0.31(-1.22%) |
Mar 04, 2008 | 25.74 | 25.83 | 25.26 | 25.66 | 1,060,288 | -0.51(-1.94%) |