Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.41 | 31.02 | 29.53 | 30.26 | 366,230 | -0.37(-1.22%) |
May 29, 2008 | 30.18 | 30.79 | 30.10 | 30.63 | 249,813 | +0.06(+0.21%) |
May 28, 2008 | 31.04 | 31.04 | 30.11 | 30.57 | 285,151 | -0.30(-0.97%) |
May 27, 2008 | 31.01 | 31.01 | 30.29 | 30.87 | 101,563 | +0.07(+0.24%) |
May 26, 2008 | 30.60 | 31.05 | 30.05 | 30.79 | 386,006 | +0.00(+0.00%) |
May 23, 2008 | 30.60 | 31.05 | 30.05 | 30.79 | 386,006 | -0.02(-0.05%) |
May 22, 2008 | 29.67 | 30.98 | 29.39 | 30.81 | 362,138 | +1.26(+4.28%) |
May 21, 2008 | 28.48 | 29.76 | 28.46 | 29.55 | 476,071 | +1.46(+5.19%) |
May 20, 2008 | 28.67 | 28.67 | 27.85 | 28.09 | 263,297 | -0.80(-2.78%) |
May 19, 2008 | 28.19 | 29.54 | 28.19 | 28.89 | 618,411 | +1.54(+5.63%) |
May 16, 2008 | 27.53 | 27.53 | 26.99 | 27.35 | 199,421 | +0.00(+0.00%) |
May 15, 2008 | 26.74 | 27.82 | 26.74 | 27.35 | 372,464 | +0.50(+1.87%) |
May 14, 2008 | 25.30 | 27.35 | 25.30 | 26.85 | 577,953 | +1.35(+5.28%) |
May 13, 2008 | 25.27 | 25.57 | 24.72 | 25.50 | 809,764 | -0.06(-0.22%) |
May 12, 2008 | 25.09 | 25.88 | 24.49 | 25.56 | 133,211 | +0.75(+3.04%) |
May 09, 2008 | 25.01 | 25.10 | 24.78 | 24.81 | 756,829 | -0.40(-1.58%) |
May 08, 2008 | 25.48 | 25.48 | 25.00 | 25.20 | 343,118 | -0.07(-0.29%) |
May 07, 2008 | 25.43 | 25.90 | 25.20 | 25.28 | 82,947 | -0.47(-1.83%) |
May 06, 2008 | 25.06 | 26.00 | 25.03 | 25.75 | 66,106 | +0.55(+2.19%) |
May 05, 2008 | 25.81 | 25.81 | 25.14 | 25.19 | 226,652 | -0.54(-2.11%) |
May 02, 2008 | 25.64 | 26.06 | 25.53 | 25.74 | 187,083 | -0.02(-0.09%) |
May 01, 2008 | 24.93 | 26.17 | 23.72 | 25.76 | 406,684 | +0.55(+2.19%) |
Apr 30, 2008 | 25.23 | 25.60 | 24.85 | 25.21 | 318,372 | +0.17(+0.68%) |
Apr 29, 2008 | 24.61 | 25.21 | 24.51 | 25.04 | 865,156 | +0.35(+1.41%) |
Apr 28, 2008 | 24.23 | 24.81 | 24.09 | 24.69 | 291,006 | +0.58(+2.42%) |
Apr 25, 2008 | 24.14 | 24.25 | 23.81 | 24.11 | 80,237 | +0.20(+0.85%) |
Apr 24, 2008 | 23.10 | 23.96 | 23.10 | 23.91 | 172,502 | +0.80(+3.47%) |
Apr 23, 2008 | 23.01 | 23.26 | 23.01 | 23.10 | 367,334 | +0.01(+0.04%) |
Apr 22, 2008 | 23.60 | 23.61 | 23.06 | 23.10 | 225,782 | -0.83(-3.49%) |
Apr 21, 2008 | 23.70 | 24.22 | 23.70 | 23.93 | 435,281 | -0.07(-0.30%) |
Apr 18, 2008 | 23.62 | 24.15 | 23.18 | 24.00 | 324,834 | +0.30(+1.26%) |
Apr 17, 2008 | 22.90 | 23.77 | 22.90 | 23.70 | 321,371 | +0.57(+2.45%) |
Apr 16, 2008 | 23.01 | 23.45 | 22.78 | 23.14 | 287,607 | +0.21(+0.92%) |
Apr 15, 2008 | 23.04 | 23.50 | 22.83 | 22.93 | 181,452 | -0.11(-0.49%) |
Apr 14, 2008 | 22.89 | 23.14 | 22.41 | 23.04 | 157,467 | +0.05(+0.21%) |
Apr 11, 2008 | 22.89 | 23.21 | 22.64 | 22.99 | 541,326 | -0.22(-0.94%) |
Apr 10, 2008 | 23.12 | 23.32 | 22.60 | 23.21 | 760,860 | +0.02(+0.07%) |
Apr 09, 2008 | 23.87 | 24.28 | 23.10 | 23.19 | 399,124 | -0.95(-3.93%) |
Apr 08, 2008 | 24.36 | 24.72 | 23.67 | 24.14 | 417,980 | -0.65(-2.62%) |
Apr 07, 2008 | 25.12 | 25.36 | 24.78 | 24.79 | 291,588 | -0.52(-2.05%) |
Apr 04, 2008 | 25.02 | 25.57 | 25.01 | 25.31 | 276,461 | -0.17(-0.67%) |
Apr 03, 2008 | 24.72 | 26.11 | 24.33 | 25.48 | 1,038,818 | +0.82(+3.32%) |
Apr 02, 2008 | 24.65 | 24.72 | 23.99 | 24.66 | 472,179 | +0.19(+0.79%) |
Apr 01, 2008 | 23.78 | 24.63 | 23.52 | 24.47 | 271,819 | +0.53(+2.20%) |
Mar 31, 2008 | 24.25 | 24.37 | 23.57 | 23.94 | 475,710 | -0.53(-2.15%) |
Mar 28, 2008 | 24.53 | 24.59 | 23.91 | 24.47 | 949,881 | +0.36(+1.51%) |
Mar 27, 2008 | 24.88 | 25.00 | 23.91 | 24.10 | 1,292,384 | -0.53(-2.17%) |
Mar 26, 2008 | 24.81 | 24.89 | 24.30 | 24.64 | 255,723 | -0.11(-0.46%) |
Mar 25, 2008 | 24.62 | 24.84 | 23.94 | 24.75 | 349,561 | +0.32(+1.29%) |
Mar 24, 2008 | 24.93 | 25.29 | 23.93 | 24.43 | 1,099,384 | -0.72(-2.87%) |
Mar 21, 2008 | 23.70 | 25.15 | 23.70 | 25.15 | 812,039 | +0.00(+0.00%) |
Mar 20, 2008 | 23.70 | 25.15 | 23.70 | 25.15 | 812,039 | +0.98(+4.06%) |
Mar 19, 2008 | 25.19 | 25.41 | 23.82 | 24.17 | 1,043,817 | -1.30(-5.12%) |
Mar 18, 2008 | 26.01 | 26.52 | 25.15 | 25.48 | 555,371 | -0.66(-2.54%) |
Mar 17, 2008 | 26.18 | 26.61 | 25.53 | 26.14 | 1,051,279 | -0.88(-3.27%) |
Mar 14, 2008 | 28.01 | 28.22 | 26.77 | 27.03 | 316,166 | -0.70(-2.51%) |
Mar 13, 2008 | 27.41 | 27.95 | 26.65 | 27.72 | 378,267 | -0.63(-2.23%) |
Mar 12, 2008 | 28.34 | 28.72 | 27.55 | 28.35 | 185,308 | +0.02(+0.06%) |
Mar 11, 2008 | 29.66 | 30.70 | 27.96 | 28.34 | 2,857,409 | -1.36(-4.58%) |
Mar 10, 2008 | 31.60 | 31.60 | 29.51 | 29.70 | 492,232 | -1.66(-5.30%) |
Mar 07, 2008 | 30.80 | 31.82 | 30.79 | 31.36 | 487,911 | +0.27(+0.86%) |
Mar 06, 2008 | 31.05 | 31.76 | 30.80 | 31.09 | 224,552 | -0.23(-0.75%) |
Mar 05, 2008 | 31.05 | 31.74 | 31.05 | 31.33 | 687,588 | +0.01(+0.03%) |
Mar 04, 2008 | 31.13 | 31.60 | 30.83 | 31.32 | 186,637 | -0.02(-0.05%) |