Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.89 | 30.13 | 29.66 | 29.81 | 527,330 | +0.06(+0.21%) |
May 29, 2008 | 29.45 | 29.93 | 29.07 | 29.75 | 410,966 | +0.31(+1.06%) |
May 28, 2008 | 29.85 | 29.85 | 29.26 | 29.44 | 619,690 | -0.03(-0.11%) |
May 27, 2008 | 29.36 | 29.79 | 28.77 | 29.47 | 1,050,397 | +0.24(+0.82%) |
May 26, 2008 | 29.53 | 29.69 | 28.35 | 29.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.53 | 29.69 | 28.35 | 29.23 | 665,623 | -0.57(-1.90%) |
May 22, 2008 | 30.20 | 30.78 | 29.68 | 29.79 | 354,914 | -0.46(-1.54%) |
May 21, 2008 | 32.25 | 32.38 | 30.19 | 30.26 | 580,655 | -1.86(-5.78%) |
May 20, 2008 | 32.44 | 32.60 | 31.99 | 32.11 | 349,765 | -0.39(-1.19%) |
May 19, 2008 | 32.06 | 33.24 | 32.06 | 32.50 | 614,315 | +0.17(+0.53%) |
May 16, 2008 | 33.21 | 33.32 | 31.99 | 32.33 | 406,356 | -0.71(-2.16%) |
May 15, 2008 | 32.96 | 33.15 | 32.58 | 33.04 | 367,144 | +0.02(+0.06%) |
May 14, 2008 | 33.58 | 33.58 | 32.95 | 33.03 | 351,555 | -0.40(-1.19%) |
May 13, 2008 | 33.09 | 33.67 | 33.01 | 33.42 | 569,360 | +0.25(+0.77%) |
May 12, 2008 | 33.49 | 33.55 | 32.82 | 33.17 | 576,579 | -0.05(-0.14%) |
May 09, 2008 | 33.13 | 33.48 | 32.76 | 33.22 | 180,214 | -0.02(-0.06%) |
May 08, 2008 | 33.80 | 34.18 | 32.76 | 33.24 | 461,936 | -0.66(-1.94%) |
May 07, 2008 | 34.08 | 34.75 | 33.61 | 33.89 | 760,697 | -0.79(-2.28%) |
May 06, 2008 | 34.84 | 35.22 | 34.34 | 34.68 | 754,807 | -0.30(-0.85%) |
May 05, 2008 | 34.21 | 35.35 | 33.91 | 34.98 | 835,677 | +0.83(+2.44%) |
May 02, 2008 | 31.01 | 34.28 | 30.87 | 34.15 | 3,245,722 | +5.35(+18.58%) |
May 01, 2008 | 28.38 | 28.85 | 27.98 | 28.80 | 839,685 | +0.58(+2.06%) |
Apr 30, 2008 | 28.31 | 28.81 | 28.07 | 28.22 | 328,248 | -0.13(-0.46%) |
Apr 29, 2008 | 28.06 | 28.50 | 27.82 | 28.35 | 353,354 | +0.13(+0.48%) |
Apr 28, 2008 | 28.57 | 28.73 | 28.21 | 28.21 | 496,664 | -0.32(-1.13%) |
Apr 25, 2008 | 28.35 | 28.63 | 28.00 | 28.53 | 237,192 | +0.25(+0.90%) |
Apr 24, 2008 | 27.76 | 28.43 | 27.49 | 28.28 | 461,527 | +0.60(+2.16%) |
Apr 23, 2008 | 27.73 | 28.05 | 27.34 | 27.68 | 438,543 | +0.10(+0.35%) |
Apr 22, 2008 | 28.06 | 28.25 | 27.11 | 27.59 | 481,211 | -0.67(-2.36%) |
Apr 21, 2008 | 28.31 | 28.40 | 28.01 | 28.25 | 332,877 | -0.17(-0.59%) |
Apr 18, 2008 | 27.88 | 28.54 | 27.70 | 28.42 | 304,520 | +1.16(+4.24%) |
Apr 17, 2008 | 27.52 | 27.74 | 27.15 | 27.26 | 206,655 | -0.38(-1.37%) |
Apr 16, 2008 | 26.59 | 27.89 | 26.59 | 27.64 | 912,279 | +1.21(+4.57%) |
Apr 15, 2008 | 26.54 | 26.65 | 25.96 | 26.43 | 195,358 | +0.02(+0.07%) |
Apr 14, 2008 | 26.85 | 26.85 | 26.16 | 26.42 | 285,055 | -0.50(-1.85%) |
Apr 11, 2008 | 27.39 | 27.45 | 26.85 | 26.91 | 179,509 | -0.81(-2.94%) |
Apr 10, 2008 | 27.47 | 27.83 | 27.07 | 27.73 | 203,411 | +0.20(+0.71%) |
Apr 09, 2008 | 27.27 | 27.70 | 27.15 | 27.53 | 281,646 | +0.35(+1.29%) |
Apr 08, 2008 | 27.28 | 27.40 | 26.74 | 27.18 | 425,311 | -0.33(-1.19%) |
Apr 07, 2008 | 28.66 | 28.75 | 27.47 | 27.51 | 446,898 | -1.01(-3.53%) |
Apr 04, 2008 | 28.32 | 28.76 | 27.80 | 28.52 | 243,624 | +0.20(+0.69%) |
Apr 03, 2008 | 27.66 | 28.49 | 27.61 | 28.32 | 214,089 | +0.46(+1.67%) |
Apr 02, 2008 | 28.75 | 28.86 | 27.73 | 27.85 | 706,823 | -1.01(-3.49%) |
Apr 01, 2008 | 27.87 | 29.15 | 27.65 | 28.86 | 817,865 | +1.57(+5.76%) |
Mar 31, 2008 | 26.94 | 27.61 | 26.52 | 27.29 | 483,598 | +0.45(+1.68%) |
Mar 28, 2008 | 27.01 | 27.48 | 26.84 | 26.84 | 335,890 | -0.15(-0.57%) |
Mar 27, 2008 | 27.34 | 27.63 | 26.87 | 26.99 | 283,628 | -0.20(-0.74%) |
Mar 26, 2008 | 26.79 | 27.39 | 26.13 | 27.19 | 633,184 | +0.23(+0.84%) |
Mar 25, 2008 | 26.80 | 27.08 | 26.33 | 26.97 | 312,941 | +0.02(+0.07%) |
Mar 24, 2008 | 25.86 | 26.95 | 25.78 | 26.95 | 348,616 | +0.96(+3.69%) |
Mar 21, 2008 | 26.48 | 26.77 | 25.83 | 25.99 | 1,033,331 | +0.00(+0.00%) |
Mar 20, 2008 | 26.48 | 26.77 | 25.83 | 25.99 | 1,033,331 | -0.28(-1.06%) |
Mar 19, 2008 | 26.75 | 27.27 | 26.27 | 26.27 | 500,179 | -0.51(-1.92%) |
Mar 18, 2008 | 25.38 | 26.79 | 25.37 | 26.78 | 964,336 | +1.83(+7.34%) |
Mar 17, 2008 | 25.12 | 25.37 | 24.57 | 24.95 | 514,475 | -0.35(-1.40%) |
Mar 14, 2008 | 25.76 | 25.76 | 24.68 | 25.30 | 906,216 | -0.34(-1.31%) |
Mar 13, 2008 | 25.76 | 26.01 | 24.92 | 25.64 | 864,278 | -0.53(-2.02%) |
Mar 12, 2008 | 26.32 | 26.76 | 26.00 | 26.17 | 466,073 | -0.28(-1.07%) |
Mar 11, 2008 | 26.40 | 26.60 | 25.93 | 26.45 | 504,460 | +0.57(+2.20%) |
Mar 10, 2008 | 26.91 | 27.28 | 25.83 | 25.88 | 454,181 | -0.99(-3.68%) |
Mar 07, 2008 | 26.52 | 27.40 | 26.52 | 26.87 | 661,934 | -0.17(-0.64%) |
Mar 06, 2008 | 27.13 | 27.23 | 26.62 | 27.04 | 914,755 | -0.27(-1.00%) |
Mar 05, 2008 | 27.06 | 27.76 | 26.93 | 27.31 | 529,913 | +0.23(+0.83%) |
Mar 04, 2008 | 27.22 | 27.31 | 26.61 | 27.09 | 638,902 | -0.15(-0.55%) |