Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.06 | 30.91 | 29.89 | 30.77 | 3,886,740 | +0.78(+2.59%) |
May 29, 2008 | 29.29 | 30.10 | 29.29 | 30.00 | 2,049,512 | +0.67(+2.30%) |
May 28, 2008 | 28.87 | 29.46 | 28.87 | 29.32 | 3,439,956 | +0.49(+1.69%) |
May 27, 2008 | 28.12 | 28.89 | 27.73 | 28.83 | 3,581,006 | +0.75(+2.66%) |
May 26, 2008 | 28.83 | 28.83 | 27.76 | 28.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.83 | 28.83 | 27.76 | 28.09 | 2,831,256 | -0.82(-2.84%) |
May 22, 2008 | 28.69 | 29.38 | 28.54 | 28.91 | 1,480,864 | +0.15(+0.51%) |
May 21, 2008 | 29.83 | 29.85 | 28.55 | 28.76 | 2,313,198 | -0.87(-2.95%) |
May 20, 2008 | 29.85 | 30.08 | 29.41 | 29.63 | 2,498,784 | -0.56(-1.86%) |
May 19, 2008 | 29.53 | 30.75 | 29.53 | 30.20 | 3,305,774 | +0.62(+2.10%) |
May 16, 2008 | 29.61 | 29.82 | 29.41 | 29.57 | 2,902,987 | +0.03(+0.10%) |
May 15, 2008 | 29.09 | 29.60 | 28.78 | 29.55 | 2,321,262 | +0.42(+1.45%) |
May 14, 2008 | 28.83 | 29.57 | 28.83 | 29.12 | 2,204,105 | +0.24(+0.85%) |
May 13, 2008 | 28.88 | 29.21 | 28.73 | 28.88 | 1,759,435 | -0.01(-0.05%) |
May 12, 2008 | 28.30 | 28.97 | 28.17 | 28.89 | 1,393,703 | +0.73(+2.58%) |
May 09, 2008 | 28.13 | 28.44 | 27.99 | 28.17 | 1,577,347 | -0.10(-0.37%) |
May 08, 2008 | 28.23 | 28.49 | 27.98 | 28.27 | 1,785,712 | +0.10(+0.34%) |
May 07, 2008 | 28.91 | 29.42 | 28.12 | 28.18 | 2,309,703 | -0.86(-2.96%) |
May 06, 2008 | 28.27 | 29.22 | 28.27 | 29.03 | 2,218,118 | +0.39(+1.37%) |
May 05, 2008 | 28.95 | 28.95 | 28.30 | 28.64 | 1,907,184 | -0.26(-0.90%) |
May 02, 2008 | 29.49 | 29.49 | 28.64 | 28.90 | 1,880,108 | -0.36(-1.24%) |
May 01, 2008 | 28.52 | 29.59 | 28.32 | 29.26 | 2,958,158 | +0.95(+3.35%) |
Apr 30, 2008 | 29.38 | 29.41 | 28.31 | 28.32 | 3,522,850 | -0.88(-3.02%) |
Apr 29, 2008 | 29.29 | 29.60 | 29.09 | 29.20 | 2,248,571 | -0.08(-0.28%) |
Apr 28, 2008 | 29.26 | 29.48 | 28.75 | 29.28 | 2,358,466 | +0.15(+0.51%) |
Apr 25, 2008 | 28.59 | 29.23 | 28.53 | 29.13 | 3,153,925 | +0.63(+2.21%) |
Apr 24, 2008 | 27.71 | 28.73 | 27.64 | 28.50 | 3,418,336 | +0.80(+2.89%) |
Apr 23, 2008 | 27.39 | 27.82 | 27.35 | 27.70 | 2,242,669 | +0.09(+0.32%) |
Apr 22, 2008 | 27.60 | 27.96 | 27.24 | 27.61 | 3,678,579 | -0.15(-0.53%) |
Apr 21, 2008 | 27.55 | 28.01 | 27.54 | 27.76 | 3,942,820 | -0.19(-0.69%) |
Apr 18, 2008 | 26.81 | 28.04 | 26.65 | 27.95 | 7,597,642 | +1.24(+4.63%) |
Apr 17, 2008 | 25.32 | 26.95 | 25.24 | 26.72 | 11,213,742 | -0.52(-1.90%) |
Apr 16, 2008 | 26.55 | 27.26 | 26.50 | 27.24 | 3,744,974 | +0.67(+2.54%) |
Apr 15, 2008 | 26.45 | 26.78 | 25.85 | 26.56 | 4,348,028 | +0.33(+1.27%) |
Apr 14, 2008 | 27.00 | 27.00 | 26.15 | 26.23 | 4,876,471 | -1.21(-4.40%) |
Apr 11, 2008 | 27.38 | 27.98 | 27.31 | 27.44 | 3,467,840 | -0.64(-2.27%) |
Apr 10, 2008 | 27.84 | 28.66 | 27.82 | 28.07 | 1,653,213 | +0.18(+0.64%) |
Apr 09, 2008 | 28.89 | 28.89 | 27.87 | 27.89 | 2,279,827 | -1.23(-4.22%) |
Apr 08, 2008 | 29.03 | 29.41 | 28.79 | 29.12 | 1,676,243 | -0.06(-0.20%) |
Apr 07, 2008 | 29.20 | 29.49 | 28.92 | 29.18 | 1,596,741 | +0.15(+0.51%) |
Apr 04, 2008 | 29.18 | 29.39 | 28.68 | 29.03 | 1,632,493 | -0.13(-0.43%) |
Apr 03, 2008 | 28.94 | 29.32 | 28.73 | 29.16 | 1,887,147 | +0.01(+0.05%) |
Apr 02, 2008 | 29.20 | 29.71 | 28.87 | 29.15 | 2,306,284 | +0.19(+0.66%) |
Apr 01, 2008 | 27.95 | 29.03 | 27.95 | 28.95 | 2,512,230 | +1.19(+4.29%) |
Mar 31, 2008 | 28.23 | 28.23 | 27.51 | 27.76 | 2,720,853 | -0.32(-1.13%) |
Mar 28, 2008 | 28.69 | 29.02 | 28.02 | 28.08 | 2,080,823 | -0.69(-2.39%) |
Mar 27, 2008 | 28.98 | 29.37 | 28.60 | 28.77 | 2,541,206 | -0.08(-0.28%) |
Mar 26, 2008 | 29.24 | 29.24 | 28.56 | 28.85 | 2,056,809 | -0.53(-1.81%) |
Mar 25, 2008 | 30.41 | 30.41 | 29.16 | 29.38 | 3,026,574 | -0.71(-2.36%) |
Mar 24, 2008 | 28.03 | 30.66 | 28.03 | 30.09 | 5,830,523 | +1.79(+6.33%) |
Mar 21, 2008 | 26.51 | 28.35 | 26.47 | 28.30 | 4,531,973 | +0.00(+0.00%) |
Mar 20, 2008 | 26.51 | 28.35 | 26.47 | 28.30 | 4,531,973 | +1.83(+6.91%) |
Mar 19, 2008 | 27.06 | 27.76 | 26.44 | 26.47 | 3,203,900 | -0.79(-2.91%) |
Mar 18, 2008 | 26.28 | 27.34 | 26.28 | 27.27 | 4,140,378 | +1.43(+5.53%) |
Mar 17, 2008 | 25.64 | 26.20 | 25.30 | 25.84 | 3,521,292 | -0.38(-1.44%) |
Mar 14, 2008 | 27.40 | 27.78 | 25.96 | 26.21 | 4,583,421 | -1.03(-3.78%) |
Mar 13, 2008 | 26.44 | 27.36 | 25.89 | 27.24 | 3,522,197 | +0.38(+1.41%) |
Mar 12, 2008 | 27.16 | 27.73 | 26.80 | 26.87 | 2,011,649 | -0.28(-1.04%) |
Mar 11, 2008 | 26.21 | 27.18 | 25.98 | 27.15 | 3,388,120 | +1.47(+5.74%) |
Mar 10, 2008 | 26.03 | 26.03 | 25.59 | 25.67 | 3,242,980 | -0.27(-1.06%) |
Mar 07, 2008 | 26.31 | 26.65 | 25.78 | 25.95 | 3,984,271 | -0.56(-2.12%) |
Mar 06, 2008 | 26.77 | 26.83 | 26.41 | 26.51 | 3,356,572 | -0.37(-1.37%) |
Mar 05, 2008 | 27.07 | 27.78 | 26.48 | 26.88 | 2,971,582 | -0.21(-0.77%) |
Mar 04, 2008 | 27.13 | 27.31 | 26.46 | 27.09 | 3,099,712 | -0.36(-1.29%) |