Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.96 | 32.29 | 31.82 | 31.91 | 247,644 | -0.04(-0.13%) |
May 29, 2008 | 31.64 | 32.30 | 31.39 | 31.95 | 323,169 | +0.28(+0.87%) |
May 28, 2008 | 31.00 | 31.85 | 30.52 | 31.68 | 987,364 | +2.37(+8.08%) |
May 27, 2008 | 28.87 | 29.65 | 28.69 | 29.31 | 315,043 | +0.40(+1.37%) |
May 26, 2008 | 29.21 | 29.21 | 28.43 | 28.91 | 287,274 | +0.00(+0.00%) |
May 23, 2008 | 29.21 | 29.21 | 28.43 | 28.91 | 287,274 | -0.53(-1.81%) |
May 22, 2008 | 29.04 | 29.65 | 28.75 | 29.45 | 215,177 | +0.40(+1.36%) |
May 21, 2008 | 29.81 | 30.45 | 28.84 | 29.05 | 321,987 | -0.64(-2.15%) |
May 20, 2008 | 29.84 | 30.15 | 29.15 | 29.69 | 407,311 | -0.33(-1.09%) |
May 19, 2008 | 29.85 | 30.64 | 29.22 | 30.02 | 428,769 | +0.09(+0.32%) |
May 16, 2008 | 30.37 | 30.37 | 29.72 | 29.92 | 290,099 | -0.27(-0.88%) |
May 15, 2008 | 29.59 | 30.22 | 29.47 | 30.19 | 195,793 | +0.50(+1.68%) |
May 14, 2008 | 29.95 | 30.34 | 29.15 | 29.69 | 235,441 | -0.19(-0.63%) |
May 13, 2008 | 29.78 | 29.99 | 28.89 | 29.88 | 217,141 | +0.27(+0.90%) |
May 12, 2008 | 29.26 | 29.85 | 28.76 | 29.61 | 269,525 | +0.04(+0.15%) |
May 09, 2008 | 29.63 | 29.67 | 29.13 | 29.57 | 184,560 | -0.15(-0.49%) |
May 08, 2008 | 29.98 | 30.02 | 29.47 | 29.71 | 231,261 | -0.09(-0.32%) |
May 07, 2008 | 30.58 | 30.71 | 29.78 | 29.81 | 354,125 | -0.67(-2.20%) |
May 06, 2008 | 29.33 | 30.81 | 29.33 | 30.48 | 253,915 | +1.02(+3.45%) |
May 05, 2008 | 29.62 | 29.79 | 29.14 | 29.46 | 206,195 | -0.38(-1.27%) |
May 02, 2008 | 31.00 | 31.17 | 29.57 | 29.84 | 315,547 | -0.86(-2.81%) |
May 01, 2008 | 29.40 | 30.83 | 29.12 | 30.71 | 566,761 | +1.34(+4.58%) |
Apr 30, 2008 | 28.80 | 29.63 | 28.51 | 29.36 | 465,837 | +0.71(+2.46%) |
Apr 29, 2008 | 28.63 | 29.13 | 28.18 | 28.66 | 485,393 | +0.06(+0.21%) |
Apr 28, 2008 | 29.23 | 29.29 | 28.52 | 28.59 | 380,581 | -0.73(-2.50%) |
Apr 25, 2008 | 29.08 | 29.49 | 28.68 | 29.33 | 371,019 | +0.43(+1.49%) |
Apr 24, 2008 | 29.21 | 29.41 | 28.03 | 28.90 | 388,103 | -0.23(-0.80%) |
Apr 23, 2008 | 29.93 | 30.10 | 28.55 | 29.13 | 456,934 | -0.61(-2.06%) |
Apr 22, 2008 | 29.28 | 30.93 | 29.09 | 29.74 | 506,492 | +1.12(+3.91%) |
Apr 21, 2008 | 28.39 | 28.72 | 28.10 | 28.62 | 331,691 | +0.02(+0.06%) |
Apr 18, 2008 | 29.11 | 29.11 | 28.31 | 28.60 | 390,635 | +0.14(+0.48%) |
Apr 17, 2008 | 29.36 | 30.04 | 28.27 | 28.47 | 520,681 | -1.09(-3.67%) |
Apr 16, 2008 | 29.40 | 30.03 | 28.92 | 29.55 | 463,475 | +0.49(+1.69%) |
Apr 15, 2008 | 28.95 | 29.50 | 28.95 | 29.06 | 282,525 | +0.36(+1.26%) |
Apr 14, 2008 | 28.88 | 29.08 | 28.67 | 28.70 | 157,265 | -0.20(-0.69%) |
Apr 11, 2008 | 29.12 | 29.50 | 28.87 | 28.90 | 203,914 | -0.63(-2.13%) |
Apr 10, 2008 | 29.15 | 29.60 | 29.05 | 29.53 | 262,589 | +0.30(+1.03%) |
Apr 09, 2008 | 31.09 | 31.09 | 29.15 | 29.22 | 359,430 | -1.89(-6.09%) |
Apr 08, 2008 | 30.71 | 31.35 | 30.53 | 31.12 | 169,969 | +0.03(+0.08%) |
Apr 07, 2008 | 31.53 | 31.64 | 30.85 | 31.09 | 147,295 | -0.28(-0.88%) |
Apr 04, 2008 | 31.82 | 31.82 | 30.89 | 31.37 | 158,466 | -0.32(-1.01%) |
Apr 03, 2008 | 31.14 | 31.89 | 30.90 | 31.69 | 187,133 | +0.24(+0.77%) |
Apr 02, 2008 | 31.34 | 31.92 | 30.95 | 31.45 | 245,288 | +0.16(+0.52%) |
Apr 01, 2008 | 31.19 | 31.39 | 30.79 | 31.28 | 347,594 | +0.76(+2.48%) |
Mar 31, 2008 | 29.71 | 30.95 | 29.11 | 30.52 | 358,568 | +0.34(+1.11%) |
Mar 28, 2008 | 30.18 | 31.20 | 29.96 | 30.19 | 288,049 | -0.71(-2.31%) |
Mar 27, 2008 | 30.77 | 31.34 | 30.39 | 30.90 | 301,235 | -0.46(-1.46%) |
Mar 26, 2008 | 30.98 | 31.36 | 30.21 | 31.36 | 289,990 | +0.16(+0.52%) |
Mar 25, 2008 | 31.04 | 31.35 | 30.27 | 31.20 | 382,578 | +0.09(+0.30%) |
Mar 24, 2008 | 30.71 | 31.75 | 30.40 | 31.10 | 547,723 | +0.57(+1.86%) |
Mar 21, 2008 | 29.24 | 31.01 | 28.52 | 30.53 | 1,005,500 | +0.00(+0.00%) |
Mar 20, 2008 | 29.24 | 31.01 | 28.52 | 30.53 | 1,005,500 | +1.70(+5.88%) |
Mar 19, 2008 | 30.00 | 30.46 | 27.82 | 28.84 | 500,232 | -1.06(-3.54%) |
Mar 18, 2008 | 28.59 | 30.08 | 27.90 | 29.90 | 333,513 | +2.02(+7.26%) |
Mar 17, 2008 | 28.17 | 29.00 | 27.56 | 27.87 | 386,973 | -1.06(-3.66%) |
Mar 14, 2008 | 29.78 | 30.05 | 28.50 | 28.93 | 317,201 | -0.65(-2.21%) |
Mar 13, 2008 | 29.46 | 30.00 | 29.04 | 29.59 | 851,120 | +0.14(+0.47%) |
Mar 12, 2008 | 28.97 | 29.71 | 28.69 | 29.45 | 856,513 | +0.53(+1.82%) |
Mar 11, 2008 | 27.54 | 28.97 | 27.21 | 28.92 | 519,126 | +2.31(+8.67%) |
Mar 10, 2008 | 27.71 | 28.16 | 26.26 | 26.61 | 436,669 | -1.05(-3.80%) |
Mar 07, 2008 | 26.57 | 28.35 | 26.40 | 27.66 | 558,769 | +0.94(+3.51%) |
Mar 06, 2008 | 27.60 | 28.60 | 26.65 | 26.73 | 646,622 | +0.06(+0.23%) |
Mar 05, 2008 | 26.66 | 27.29 | 26.35 | 26.67 | 279,432 | +0.16(+0.62%) |
Mar 04, 2008 | 25.55 | 26.62 | 25.43 | 26.50 | 339,998 | +0.63(+2.43%) |