Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.93 | 32.39 | 31.76 | 32.31 | 744,262 | +0.30(+0.95%) |
May 29, 2008 | 31.71 | 32.17 | 31.71 | 32.01 | 514,265 | +0.15(+0.48%) |
May 28, 2008 | 32.05 | 32.17 | 31.60 | 31.86 | 763,074 | -0.21(-0.66%) |
May 27, 2008 | 31.62 | 32.16 | 31.55 | 32.07 | 554,993 | +0.61(+1.94%) |
May 26, 2008 | 31.38 | 31.59 | 31.33 | 31.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.38 | 31.59 | 31.33 | 31.46 | 494,893 | -0.10(-0.32%) |
May 22, 2008 | 31.35 | 31.87 | 31.35 | 31.56 | 616,354 | +0.13(+0.40%) |
May 21, 2008 | 32.09 | 32.20 | 31.35 | 31.43 | 903,093 | -0.69(-2.14%) |
May 20, 2008 | 32.48 | 32.48 | 31.98 | 32.12 | 458,698 | -0.46(-1.40%) |
May 19, 2008 | 32.52 | 33.08 | 32.42 | 32.58 | 512,818 | +0.20(+0.63%) |
May 16, 2008 | 32.68 | 32.68 | 32.17 | 32.37 | 612,713 | -0.34(-1.04%) |
May 15, 2008 | 32.49 | 32.81 | 32.42 | 32.71 | 479,736 | +0.14(+0.42%) |
May 14, 2008 | 32.60 | 32.80 | 32.42 | 32.58 | 546,009 | +0.06(+0.18%) |
May 13, 2008 | 32.60 | 32.60 | 32.20 | 32.52 | 625,763 | -0.05(-0.16%) |
May 12, 2008 | 32.01 | 32.57 | 31.95 | 32.57 | 946,719 | +0.58(+1.80%) |
May 09, 2008 | 31.80 | 32.23 | 31.78 | 31.99 | 451,103 | -0.19(-0.58%) |
May 08, 2008 | 32.58 | 32.58 | 31.86 | 32.18 | 763,509 | -0.04(-0.13%) |
May 07, 2008 | 32.84 | 32.99 | 32.13 | 32.22 | 757,497 | -0.81(-2.46%) |
May 06, 2008 | 32.69 | 33.03 | 32.32 | 33.03 | 971,690 | +0.18(+0.54%) |
May 05, 2008 | 32.93 | 33.16 | 32.70 | 32.86 | 645,899 | -0.27(-0.82%) |
May 02, 2008 | 33.82 | 33.83 | 32.69 | 33.13 | 1,471,551 | -0.47(-1.41%) |
May 01, 2008 | 32.57 | 33.82 | 32.40 | 33.60 | 1,068,251 | +1.19(+3.68%) |
Apr 30, 2008 | 32.53 | 32.97 | 32.40 | 32.41 | 1,001,881 | -0.14(-0.42%) |
Apr 29, 2008 | 32.60 | 32.66 | 32.22 | 32.54 | 671,659 | -0.27(-0.83%) |
Apr 28, 2008 | 32.87 | 32.96 | 32.43 | 32.81 | 795,200 | -0.08(-0.23%) |
Apr 25, 2008 | 32.59 | 32.99 | 32.04 | 32.89 | 998,634 | +0.42(+1.30%) |
Apr 24, 2008 | 31.97 | 32.64 | 31.78 | 32.47 | 1,300,241 | +0.56(+1.75%) |
Apr 23, 2008 | 30.77 | 32.03 | 30.77 | 31.91 | 1,613,673 | +0.53(+1.67%) |
Apr 22, 2008 | 30.66 | 31.97 | 30.66 | 31.38 | 1,725,453 | +0.55(+1.79%) |
Apr 21, 2008 | 30.44 | 31.10 | 30.35 | 30.83 | 1,563,775 | +0.24(+0.77%) |
Apr 18, 2008 | 30.49 | 30.64 | 30.12 | 30.60 | 1,046,108 | +0.53(+1.77%) |
Apr 17, 2008 | 30.26 | 30.28 | 29.76 | 30.06 | 574,495 | -0.18(-0.59%) |
Apr 16, 2008 | 29.00 | 30.27 | 28.87 | 30.24 | 1,016,582 | +1.55(+5.40%) |
Apr 15, 2008 | 29.00 | 29.00 | 28.45 | 28.69 | 573,683 | -0.19(-0.67%) |
Apr 14, 2008 | 28.79 | 29.23 | 28.79 | 28.89 | 465,243 | +0.03(+0.12%) |
Apr 11, 2008 | 29.37 | 29.45 | 28.79 | 28.85 | 649,486 | -0.79(-2.66%) |
Apr 10, 2008 | 29.64 | 29.84 | 29.50 | 29.64 | 678,547 | -0.06(-0.20%) |
Apr 09, 2008 | 30.09 | 30.32 | 29.65 | 29.70 | 525,493 | -0.39(-1.29%) |
Apr 08, 2008 | 30.21 | 30.49 | 29.99 | 30.09 | 442,713 | -0.40(-1.31%) |
Apr 07, 2008 | 30.43 | 30.71 | 30.34 | 30.49 | 635,598 | +0.22(+0.73%) |
Apr 04, 2008 | 30.28 | 30.60 | 30.24 | 30.27 | 871,729 | -0.02(-0.06%) |
Apr 03, 2008 | 30.43 | 30.47 | 29.94 | 30.28 | 700,264 | -0.30(-1.00%) |
Apr 02, 2008 | 30.46 | 30.86 | 30.23 | 30.59 | 679,599 | +0.15(+0.50%) |
Apr 01, 2008 | 29.59 | 30.43 | 29.27 | 30.43 | 1,027,535 | +1.24(+4.23%) |
Mar 31, 2008 | 28.81 | 29.44 | 28.74 | 29.20 | 839,929 | +0.17(+0.58%) |
Mar 28, 2008 | 29.60 | 29.61 | 28.96 | 29.03 | 397,367 | -0.26(-0.90%) |
Mar 27, 2008 | 29.79 | 29.87 | 29.29 | 29.29 | 575,746 | -0.37(-1.26%) |
Mar 26, 2008 | 29.72 | 29.92 | 29.49 | 29.66 | 776,195 | -0.15(-0.51%) |
Mar 25, 2008 | 29.94 | 30.05 | 29.44 | 29.82 | 1,000,359 | -0.12(-0.40%) |
Mar 24, 2008 | 29.41 | 30.12 | 29.31 | 29.94 | 652,342 | +0.55(+1.87%) |
Mar 21, 2008 | 28.71 | 29.46 | 28.50 | 29.38 | 2,004,353 | -0.00(-0.00%) |
Mar 20, 2008 | 28.71 | 29.46 | 28.50 | 29.39 | 2,004,353 | +0.89(+3.12%) |
Mar 19, 2008 | 28.80 | 29.33 | 28.50 | 28.50 | 883,919 | -0.33(-1.15%) |
Mar 18, 2008 | 28.44 | 29.20 | 28.44 | 28.83 | 1,659,410 | +0.69(+2.47%) |
Mar 17, 2008 | 28.02 | 28.57 | 27.71 | 28.13 | 1,116,029 | -0.38(-1.34%) |
Mar 14, 2008 | 29.34 | 29.60 | 28.28 | 28.51 | 825,451 | -0.71(-2.43%) |
Mar 13, 2008 | 28.88 | 29.43 | 28.44 | 29.22 | 896,187 | -0.07(-0.23%) |
Mar 12, 2008 | 29.33 | 30.05 | 29.16 | 29.29 | 1,025,606 | +0.20(+0.70%) |
Mar 11, 2008 | 28.66 | 29.09 | 28.37 | 29.09 | 1,125,548 | +1.07(+3.81%) |
Mar 10, 2008 | 28.70 | 28.84 | 28.02 | 28.02 | 1,119,404 | -0.71(-2.48%) |
Mar 07, 2008 | 28.59 | 28.96 | 28.56 | 28.73 | 909,640 | +0.03(+0.12%) |
Mar 06, 2008 | 29.09 | 29.09 | 28.70 | 28.70 | 755,572 | -0.47(-1.60%) |
Mar 05, 2008 | 29.00 | 29.35 | 28.88 | 29.16 | 630,550 | +0.25(+0.85%) |
Mar 04, 2008 | 28.97 | 29.13 | 28.75 | 28.92 | 841,616 | -0.23(-0.78%) |