Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.43 | 32.49 | 31.87 | 31.99 | 726,698 | -0.41(-1.27%) |
May 29, 2008 | 31.70 | 32.46 | 31.70 | 32.40 | 674,630 | +0.70(+2.21%) |
May 28, 2008 | 31.59 | 31.75 | 31.42 | 31.70 | 1,208,509 | +0.17(+0.54%) |
May 27, 2008 | 31.42 | 31.87 | 31.34 | 31.53 | 798,143 | +0.01(+0.03%) |
May 26, 2008 | 31.84 | 31.84 | 31.31 | 31.52 | 1,120,529 | +0.00(+0.00%) |
May 23, 2008 | 31.84 | 31.84 | 31.31 | 31.52 | 1,120,529 | -0.36(-1.13%) |
May 22, 2008 | 31.75 | 32.04 | 31.15 | 31.88 | 1,362,578 | -0.03(-0.09%) |
May 21, 2008 | 32.97 | 33.20 | 31.81 | 31.91 | 1,699,772 | -0.89(-2.71%) |
May 20, 2008 | 32.90 | 33.25 | 32.67 | 32.80 | 1,300,705 | -0.14(-0.43%) |
May 19, 2008 | 32.73 | 33.08 | 32.44 | 32.94 | 652,775 | +0.16(+0.49%) |
May 16, 2008 | 32.74 | 32.97 | 32.49 | 32.78 | 1,114,833 | +0.17(+0.52%) |
May 15, 2008 | 32.83 | 32.93 | 32.33 | 32.61 | 1,360,762 | -0.29(-0.88%) |
May 14, 2008 | 32.46 | 33.21 | 32.16 | 32.90 | 1,823,611 | +0.43(+1.32%) |
May 13, 2008 | 32.15 | 32.50 | 31.72 | 32.47 | 1,085,638 | +0.26(+0.81%) |
May 12, 2008 | 31.90 | 32.24 | 31.68 | 32.21 | 1,271,068 | +0.31(+0.97%) |
May 09, 2008 | 31.45 | 32.05 | 31.10 | 31.90 | 1,188,754 | +0.40(+1.27%) |
May 08, 2008 | 31.07 | 31.91 | 30.97 | 31.50 | 1,175,682 | +0.49(+1.58%) |
May 07, 2008 | 30.65 | 31.35 | 30.65 | 31.01 | 1,456,540 | +0.38(+1.24%) |
May 06, 2008 | 30.65 | 30.98 | 29.98 | 30.63 | 1,476,194 | -0.05(-0.16%) |
May 05, 2008 | 29.67 | 30.82 | 29.54 | 30.68 | 2,521,912 | +1.12(+3.79%) |
May 02, 2008 | 28.75 | 30.00 | 28.75 | 29.56 | 2,437,328 | +0.91(+3.18%) |
May 01, 2008 | 31.32 | 31.32 | 28.08 | 28.65 | 3,509,224 | -1.47(-4.88%) |
Apr 30, 2008 | 30.42 | 30.42 | 29.05 | 30.12 | 1,972,087 | -0.40(-1.31%) |
Apr 29, 2008 | 30.89 | 31.00 | 29.79 | 30.52 | 1,053,128 | -0.66(-2.12%) |
Apr 28, 2008 | 30.96 | 31.25 | 30.43 | 31.18 | 724,226 | +0.13(+0.42%) |
Apr 25, 2008 | 29.58 | 31.21 | 29.58 | 31.05 | 2,309,946 | +1.95(+6.70%) |
Apr 24, 2008 | 29.27 | 29.39 | 28.75 | 29.10 | 976,352 | -0.12(-0.41%) |
Apr 23, 2008 | 28.43 | 29.27 | 28.41 | 29.22 | 1,134,026 | +0.81(+2.85%) |
Apr 22, 2008 | 28.73 | 28.87 | 28.03 | 28.41 | 376,808 | -0.41(-1.42%) |
Apr 21, 2008 | 28.67 | 29.11 | 28.50 | 28.82 | 376,033 | -0.04(-0.14%) |
Apr 18, 2008 | 29.38 | 29.53 | 28.71 | 28.86 | 737,964 | -0.27(-0.93%) |
Apr 17, 2008 | 29.01 | 29.43 | 28.51 | 29.13 | 810,680 | -0.05(-0.17%) |
Apr 16, 2008 | 28.77 | 29.27 | 28.57 | 29.18 | 751,410 | +0.68(+2.39%) |
Apr 15, 2008 | 28.70 | 28.98 | 28.44 | 28.50 | 499,616 | -0.09(-0.31%) |
Apr 14, 2008 | 27.91 | 28.73 | 27.91 | 28.59 | 788,128 | +0.68(+2.44%) |
Apr 11, 2008 | 27.91 | 28.68 | 27.82 | 27.91 | 571,014 | -0.70(-2.45%) |
Apr 10, 2008 | 28.34 | 29.18 | 28.15 | 28.61 | 793,636 | +0.11(+0.39%) |
Apr 09, 2008 | 28.43 | 29.00 | 28.16 | 28.50 | 622,885 | +0.11(+0.39%) |
Apr 08, 2008 | 28.11 | 28.44 | 27.97 | 28.39 | 678,319 | +0.11(+0.39%) |
Apr 07, 2008 | 28.57 | 28.57 | 28.09 | 28.28 | 403,392 | -0.07(-0.25%) |
Apr 04, 2008 | 28.79 | 28.96 | 28.00 | 28.35 | 644,078 | -0.36(-1.25%) |
Apr 03, 2008 | 28.23 | 28.75 | 28.13 | 28.71 | 653,662 | +0.35(+1.23%) |
Apr 02, 2008 | 28.03 | 28.43 | 27.66 | 28.36 | 896,708 | +0.40(+1.43%) |
Apr 01, 2008 | 27.31 | 28.02 | 27.28 | 27.96 | 1,161,032 | +0.49(+1.78%) |
Mar 31, 2008 | 27.64 | 27.99 | 27.29 | 27.47 | 601,612 | -0.12(-0.43%) |
Mar 28, 2008 | 27.74 | 28.05 | 27.54 | 27.59 | 804,352 | -0.07(-0.25%) |
Mar 27, 2008 | 27.53 | 28.05 | 27.12 | 27.66 | 792,763 | +0.07(+0.25%) |
Mar 26, 2008 | 27.22 | 27.61 | 26.80 | 27.59 | 503,705 | +0.31(+1.14%) |
Mar 25, 2008 | 26.92 | 27.30 | 26.92 | 27.28 | 338,556 | +0.25(+0.92%) |
Mar 24, 2008 | 26.97 | 27.11 | 26.78 | 27.03 | 656,409 | +0.03(+0.11%) |
Mar 21, 2008 | 26.49 | 27.00 | 26.21 | 27.00 | 772,386 | +0.00(+0.00%) |
Mar 20, 2008 | 26.49 | 27.00 | 26.21 | 27.00 | 772,386 | +0.47(+1.77%) |
Mar 19, 2008 | 26.52 | 27.51 | 26.52 | 26.53 | 1,125,838 | -0.01(-0.04%) |
Mar 18, 2008 | 26.85 | 27.20 | 26.25 | 26.54 | 1,135,641 | -0.18(-0.67%) |
Mar 17, 2008 | 26.57 | 27.04 | 26.39 | 26.72 | 772,757 | -0.34(-1.26%) |
Mar 14, 2008 | 26.53 | 28.14 | 26.53 | 27.06 | 2,857,227 | +1.03(+3.96%) |
Mar 13, 2008 | 25.10 | 26.06 | 25.10 | 26.03 | 1,559,955 | +0.67(+2.64%) |
Mar 12, 2008 | 25.11 | 25.96 | 25.00 | 25.36 | 1,108,616 | +0.16(+0.63%) |
Mar 11, 2008 | 25.01 | 25.28 | 24.74 | 25.20 | 1,056,800 | +0.22(+0.88%) |
Mar 10, 2008 | 24.75 | 25.18 | 24.28 | 24.98 | 1,227,837 | +0.20(+0.81%) |
Mar 07, 2008 | 24.91 | 25.46 | 24.70 | 24.78 | 951,918 | -0.36(-1.43%) |
Mar 06, 2008 | 25.83 | 25.90 | 24.96 | 25.14 | 951,186 | -0.87(-3.34%) |
Mar 05, 2008 | 25.80 | 26.16 | 25.78 | 26.01 | 634,262 | +0.28(+1.09%) |
Mar 04, 2008 | 24.80 | 26.05 | 24.70 | 25.73 | 1,468,293 | +0.71(+2.84%) |