Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 34.07 | 34.83 | 33.49 | 34.25 | 4,510,218 | +0.28(+0.82%) |
May 29, 2008 | 35.02 | 35.13 | 33.81 | 33.98 | 1,690,478 | -1.02(-2.91%) |
May 28, 2008 | 33.96 | 35.03 | 33.92 | 34.99 | 2,496,980 | +1.07(+3.15%) |
May 27, 2008 | 33.15 | 33.94 | 32.79 | 33.92 | 2,374,355 | +0.76(+2.28%) |
May 26, 2008 | 32.54 | 33.43 | 32.39 | 33.17 | 1,711,370 | +0.00(+0.00%) |
May 23, 2008 | 32.54 | 33.43 | 32.39 | 33.17 | 1,711,370 | +0.50(+1.52%) |
May 22, 2008 | 31.76 | 33.68 | 31.59 | 32.67 | 3,498,729 | +2.37(+7.83%) |
May 21, 2008 | 30.77 | 31.06 | 30.05 | 30.30 | 1,240,185 | -0.33(-1.08%) |
May 20, 2008 | 31.28 | 31.33 | 30.25 | 30.63 | 1,062,893 | -0.47(-1.51%) |
May 19, 2008 | 31.06 | 31.97 | 30.86 | 31.10 | 1,803,029 | +0.30(+0.99%) |
May 16, 2008 | 30.54 | 31.14 | 29.54 | 30.80 | 1,844,814 | +0.45(+1.49%) |
May 15, 2008 | 30.00 | 30.41 | 29.56 | 30.34 | 815,941 | +0.46(+1.54%) |
May 14, 2008 | 29.50 | 30.40 | 29.14 | 29.88 | 835,966 | +0.36(+1.24%) |
May 13, 2008 | 29.67 | 30.00 | 28.85 | 29.52 | 1,069,017 | -0.17(-0.59%) |
May 12, 2008 | 28.67 | 29.87 | 28.30 | 29.69 | 1,087,039 | +1.12(+3.92%) |
May 09, 2008 | 28.44 | 28.89 | 28.24 | 28.57 | 523,063 | -0.20(-0.69%) |
May 08, 2008 | 28.93 | 29.30 | 28.67 | 28.77 | 1,272,983 | -0.07(-0.24%) |
May 07, 2008 | 29.75 | 29.98 | 28.77 | 28.84 | 857,899 | -1.09(-3.63%) |
May 06, 2008 | 29.54 | 30.19 | 29.17 | 29.93 | 996,451 | +0.33(+1.12%) |
May 05, 2008 | 30.29 | 30.29 | 29.47 | 29.60 | 1,120,032 | -0.74(-2.43%) |
May 02, 2008 | 30.78 | 30.88 | 29.95 | 30.33 | 1,177,841 | -0.25(-0.82%) |
May 01, 2008 | 29.89 | 30.69 | 29.56 | 30.59 | 1,135,625 | +0.76(+2.53%) |
Apr 30, 2008 | 29.70 | 30.63 | 29.53 | 29.83 | 1,426,645 | +0.12(+0.41%) |
Apr 29, 2008 | 29.76 | 29.80 | 29.47 | 29.71 | 1,153,215 | -0.10(-0.35%) |
Apr 28, 2008 | 29.80 | 30.33 | 29.57 | 29.81 | 1,602,166 | -0.08(-0.26%) |
Apr 25, 2008 | 29.47 | 30.20 | 29.11 | 29.89 | 1,869,033 | +0.49(+1.65%) |
Apr 24, 2008 | 27.26 | 29.54 | 27.20 | 29.40 | 2,695,820 | +2.75(+10.30%) |
Apr 23, 2008 | 26.73 | 26.92 | 26.16 | 26.66 | 960,334 | +0.22(+0.82%) |
Apr 22, 2008 | 26.48 | 26.78 | 26.13 | 26.44 | 959,138 | -0.10(-0.39%) |
Apr 21, 2008 | 26.25 | 26.89 | 26.14 | 26.55 | 680,640 | -0.07(-0.26%) |
Apr 18, 2008 | 26.19 | 27.02 | 25.71 | 26.62 | 871,540 | +1.03(+4.04%) |
Apr 17, 2008 | 26.03 | 26.11 | 25.36 | 25.58 | 527,689 | -0.51(-1.96%) |
Apr 16, 2008 | 25.21 | 26.21 | 24.98 | 26.09 | 1,106,378 | +1.14(+4.56%) |
Apr 15, 2008 | 25.23 | 25.50 | 24.74 | 24.96 | 1,132,526 | -0.06(-0.24%) |
Apr 14, 2008 | 25.12 | 25.55 | 24.87 | 25.02 | 1,114,426 | -0.25(-1.00%) |
Apr 11, 2008 | 25.28 | 26.04 | 25.14 | 25.27 | 1,332,628 | -0.99(-3.77%) |
Apr 10, 2008 | 25.92 | 26.52 | 25.64 | 26.26 | 1,088,147 | +0.30(+1.14%) |
Apr 09, 2008 | 27.07 | 27.11 | 25.82 | 25.96 | 920,369 | -1.03(-3.80%) |
Apr 08, 2008 | 26.41 | 27.42 | 26.28 | 26.99 | 1,067,314 | +0.11(+0.42%) |
Apr 07, 2008 | 27.55 | 27.69 | 26.81 | 26.88 | 1,085,765 | -0.38(-1.40%) |
Apr 04, 2008 | 26.78 | 27.46 | 26.35 | 27.26 | 1,235,333 | +0.39(+1.46%) |
Apr 03, 2008 | 26.70 | 27.07 | 26.59 | 26.87 | 825,232 | -0.03(-0.10%) |
Apr 02, 2008 | 26.79 | 27.30 | 26.63 | 26.89 | 1,063,644 | +0.15(+0.55%) |
Apr 01, 2008 | 26.36 | 26.79 | 26.17 | 26.75 | 1,399,258 | +0.60(+2.29%) |
Mar 31, 2008 | 25.16 | 26.21 | 24.98 | 26.15 | 1,619,102 | +0.96(+3.79%) |
Mar 28, 2008 | 25.49 | 25.59 | 24.97 | 25.19 | 1,087,782 | -0.32(-1.26%) |
Mar 27, 2008 | 25.88 | 25.95 | 24.97 | 25.51 | 1,282,379 | -0.28(-1.08%) |
Mar 26, 2008 | 25.40 | 25.82 | 24.98 | 25.79 | 1,348,423 | +0.23(+0.92%) |
Mar 25, 2008 | 24.83 | 25.66 | 24.66 | 25.56 | 1,148,828 | +0.63(+2.51%) |
Mar 24, 2008 | 24.33 | 25.42 | 24.33 | 24.93 | 1,329,228 | +0.68(+2.79%) |
Mar 21, 2008 | 24.02 | 24.33 | 23.56 | 24.25 | 3,440,979 | +0.00(+0.00%) |
Mar 20, 2008 | 24.02 | 24.33 | 23.56 | 24.25 | 3,440,979 | +0.53(+2.23%) |
Mar 19, 2008 | 24.17 | 24.61 | 23.72 | 23.72 | 2,196,990 | -0.36(-1.48%) |
Mar 18, 2008 | 22.91 | 24.08 | 22.57 | 24.08 | 1,744,014 | +1.75(+7.82%) |
Mar 17, 2008 | 21.98 | 22.82 | 21.74 | 22.33 | 1,335,316 | -0.33(-1.46%) |
Mar 14, 2008 | 23.77 | 24.08 | 22.40 | 22.66 | 1,947,972 | -0.36(-1.55%) |
Mar 13, 2008 | 22.83 | 23.34 | 22.09 | 23.02 | 1,987,411 | -0.12(-0.53%) |
Mar 12, 2008 | 23.46 | 23.57 | 23.05 | 23.14 | 1,856,833 | -0.29(-1.22%) |
Mar 11, 2008 | 21.95 | 23.59 | 21.46 | 23.43 | 4,615,382 | +2.84(+13.80%) |
Mar 10, 2008 | 22.16 | 22.16 | 20.58 | 20.59 | 2,652,944 | -1.61(-7.24%) |
Mar 07, 2008 | 22.28 | 22.88 | 21.89 | 22.19 | 2,058,640 | -0.37(-1.66%) |
Mar 06, 2008 | 22.98 | 23.38 | 22.38 | 22.57 | 2,287,142 | -0.56(-2.41%) |
Mar 05, 2008 | 22.97 | 23.40 | 22.59 | 23.12 | 2,347,775 | +0.22(+0.95%) |
Mar 04, 2008 | 24.96 | 25.29 | 22.64 | 22.91 | 3,625,803 | -2.36(-9.35%) |