Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.75 | 31.95 | 31.18 | 31.49 | 2,907,083 | -0.29(-0.90%) |
May 29, 2008 | 31.70 | 31.95 | 31.27 | 31.78 | 2,224,800 | +0.18(+0.57%) |
May 28, 2008 | 31.40 | 31.61 | 30.91 | 31.60 | 2,869,992 | +0.21(+0.66%) |
May 27, 2008 | 30.61 | 31.40 | 30.61 | 31.39 | 4,371,124 | +0.58(+1.89%) |
May 26, 2008 | 30.85 | 31.17 | 30.51 | 30.81 | 3,633,499 | +0.00(+0.00%) |
May 23, 2008 | 30.85 | 31.17 | 30.51 | 30.81 | 3,633,499 | -0.27(-0.87%) |
May 22, 2008 | 30.97 | 31.69 | 30.77 | 31.08 | 2,430,932 | +0.25(+0.81%) |
May 21, 2008 | 31.78 | 31.78 | 30.82 | 30.82 | 3,222,612 | -0.83(-2.63%) |
May 20, 2008 | 30.82 | 32.39 | 30.82 | 31.66 | 5,022,069 | +0.54(+1.73%) |
May 19, 2008 | 30.05 | 31.46 | 29.92 | 31.12 | 3,542,619 | +0.86(+2.85%) |
May 16, 2008 | 30.10 | 30.46 | 29.92 | 30.26 | 3,289,996 | +0.16(+0.54%) |
May 15, 2008 | 29.98 | 30.45 | 29.61 | 30.10 | 3,101,289 | +0.22(+0.72%) |
May 14, 2008 | 28.82 | 30.41 | 28.81 | 29.88 | 3,671,747 | +1.58(+5.58%) |
May 13, 2008 | 26.98 | 28.42 | 26.86 | 28.30 | 4,454,368 | +1.00(+3.65%) |
May 12, 2008 | 27.10 | 27.73 | 26.93 | 27.31 | 1,931,410 | +0.05(+0.20%) |
May 09, 2008 | 27.43 | 27.63 | 26.83 | 27.26 | 3,283,820 | -0.51(-1.84%) |
May 08, 2008 | 27.75 | 28.22 | 27.33 | 27.77 | 1,967,764 | +0.31(+1.14%) |
May 07, 2008 | 27.41 | 28.16 | 27.33 | 27.45 | 2,314,051 | +0.01(+0.03%) |
May 06, 2008 | 26.75 | 27.63 | 26.64 | 27.44 | 1,777,720 | +0.45(+1.66%) |
May 05, 2008 | 27.04 | 27.36 | 26.82 | 27.00 | 1,170,095 | -0.22(-0.79%) |
May 02, 2008 | 27.30 | 27.64 | 26.82 | 27.21 | 2,508,925 | -0.08(-0.30%) |
May 01, 2008 | 26.91 | 27.42 | 26.56 | 27.29 | 3,896,704 | +0.53(+1.98%) |
Apr 30, 2008 | 27.80 | 27.80 | 26.74 | 26.76 | 3,693,857 | -0.93(-3.37%) |
Apr 29, 2008 | 27.84 | 27.96 | 27.22 | 27.69 | 2,032,568 | -0.29(-1.03%) |
Apr 28, 2008 | 27.33 | 28.20 | 27.22 | 27.98 | 1,958,113 | +0.55(+1.99%) |
Apr 25, 2008 | 27.76 | 27.99 | 26.93 | 27.43 | 1,659,622 | -0.31(-1.13%) |
Apr 24, 2008 | 27.36 | 28.03 | 26.91 | 27.75 | 2,050,038 | +0.38(+1.38%) |
Apr 23, 2008 | 27.59 | 27.74 | 27.25 | 27.37 | 2,256,636 | -0.33(-1.20%) |
Apr 22, 2008 | 28.36 | 28.36 | 27.36 | 27.70 | 1,613,393 | -0.59(-2.09%) |
Apr 21, 2008 | 28.35 | 28.73 | 27.90 | 28.30 | 2,023,330 | -0.40(-1.41%) |
Apr 18, 2008 | 29.06 | 29.06 | 28.19 | 28.70 | 2,314,541 | +0.14(+0.50%) |
Apr 17, 2008 | 28.46 | 28.94 | 28.36 | 28.56 | 2,152,874 | +0.25(+0.89%) |
Apr 16, 2008 | 27.73 | 28.43 | 27.43 | 28.30 | 3,049,746 | +0.96(+3.51%) |
Apr 15, 2008 | 27.58 | 27.58 | 27.00 | 27.35 | 1,142,920 | -0.22(-0.81%) |
Apr 14, 2008 | 27.44 | 27.75 | 27.35 | 27.57 | 1,736,214 | -0.07(-0.26%) |
Apr 11, 2008 | 27.53 | 28.34 | 27.31 | 27.64 | 2,585,431 | -0.73(-2.56%) |
Apr 10, 2008 | 27.52 | 28.74 | 27.52 | 28.37 | 3,855,508 | +0.96(+3.50%) |
Apr 09, 2008 | 28.10 | 28.10 | 27.36 | 27.41 | 2,226,542 | -0.60(-2.15%) |
Apr 08, 2008 | 27.20 | 28.31 | 27.16 | 28.01 | 5,067,640 | +0.62(+2.26%) |
Apr 07, 2008 | 26.60 | 27.42 | 26.34 | 27.39 | 3,124,945 | +0.80(+3.00%) |
Apr 04, 2008 | 27.10 | 27.10 | 26.35 | 26.59 | 2,283,765 | -0.23(-0.87%) |
Apr 03, 2008 | 26.96 | 27.30 | 26.52 | 26.82 | 2,422,013 | -0.13(-0.47%) |
Apr 02, 2008 | 26.46 | 27.11 | 26.27 | 26.95 | 3,780,974 | +0.23(+0.87%) |
Apr 01, 2008 | 25.95 | 26.92 | 25.95 | 26.72 | 2,216,685 | +0.95(+3.69%) |
Mar 31, 2008 | 25.61 | 25.97 | 25.45 | 25.77 | 2,310,078 | +0.30(+1.20%) |
Mar 28, 2008 | 25.54 | 26.52 | 25.30 | 25.46 | 2,028,742 | -0.48(-1.87%) |
Mar 27, 2008 | 26.15 | 26.35 | 25.92 | 25.95 | 1,996,940 | -0.14(-0.55%) |
Mar 26, 2008 | 26.19 | 26.39 | 25.87 | 26.09 | 3,312,137 | -0.15(-0.58%) |
Mar 25, 2008 | 24.89 | 26.24 | 24.66 | 26.24 | 4,546,500 | +1.15(+4.57%) |
Mar 24, 2008 | 25.11 | 25.40 | 24.96 | 25.09 | 3,991,071 | -0.57(-2.24%) |
Mar 21, 2008 | 25.14 | 25.69 | 24.91 | 25.67 | 4,480,458 | +0.00(+0.00%) |
Mar 20, 2008 | 25.14 | 25.69 | 24.91 | 25.67 | 4,479,343 | +0.51(+2.03%) |
Mar 19, 2008 | 24.92 | 25.64 | 24.71 | 25.16 | 3,924,112 | +0.25(+1.01%) |
Mar 18, 2008 | 23.86 | 24.95 | 23.69 | 24.91 | 2,703,982 | +1.01(+4.24%) |
Mar 17, 2008 | 24.65 | 24.65 | 23.07 | 23.89 | 5,384,576 | -0.99(-3.97%) |
Mar 14, 2008 | 25.87 | 26.40 | 24.57 | 24.88 | 3,256,235 | -0.97(-3.75%) |
Mar 13, 2008 | 24.64 | 25.89 | 24.53 | 25.85 | 6,025,275 | +0.74(+2.93%) |
Mar 12, 2008 | 24.73 | 25.72 | 24.66 | 25.11 | 3,040,306 | +0.30(+1.23%) |
Mar 11, 2008 | 24.44 | 24.81 | 23.87 | 24.81 | 6,844,219 | +0.52(+2.14%) |
Mar 10, 2008 | 25.55 | 25.55 | 24.29 | 24.29 | 4,448,183 | -1.13(-4.45%) |
Mar 07, 2008 | 26.08 | 26.42 | 25.31 | 25.42 | 4,312,684 | -0.65(-2.51%) |
Mar 06, 2008 | 27.49 | 27.49 | 25.94 | 26.07 | 4,900,043 | -0.13(-0.51%) |
Mar 05, 2008 | 26.82 | 26.88 | 26.19 | 26.21 | 3,694,255 | -0.65(-2.44%) |
Mar 04, 2008 | 26.65 | 27.24 | 26.47 | 26.86 | 3,174,381 | -0.04(-0.17%) |