Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.06 | 31.59 | 30.91 | 31.56 | 627,090 | +0.50(+1.62%) |
May 29, 2008 | 30.77 | 31.24 | 30.64 | 31.06 | 402,631 | +0.19(+0.61%) |
May 28, 2008 | 30.28 | 30.88 | 30.04 | 30.87 | 340,064 | +0.74(+2.45%) |
May 27, 2008 | 29.96 | 30.13 | 29.62 | 30.13 | 219,040 | +0.33(+1.12%) |
May 26, 2008 | 29.95 | 29.99 | 29.20 | 29.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.95 | 29.99 | 29.20 | 29.80 | 332,466 | -0.19(-0.62%) |
May 22, 2008 | 29.92 | 30.16 | 29.49 | 29.99 | 248,188 | +0.16(+0.55%) |
May 21, 2008 | 30.66 | 30.83 | 29.78 | 29.82 | 343,268 | -0.72(-2.37%) |
May 20, 2008 | 30.59 | 30.59 | 30.17 | 30.55 | 247,525 | -0.08(-0.27%) |
May 19, 2008 | 30.65 | 30.88 | 30.44 | 30.63 | 254,216 | +0.05(+0.16%) |
May 16, 2008 | 30.77 | 30.77 | 30.21 | 30.58 | 334,143 | -0.23(-0.74%) |
May 15, 2008 | 30.80 | 30.83 | 30.46 | 30.81 | 279,693 | +0.09(+0.29%) |
May 14, 2008 | 30.55 | 30.88 | 30.33 | 30.72 | 564,969 | +0.18(+0.59%) |
May 13, 2008 | 30.64 | 30.76 | 30.38 | 30.54 | 839,809 | -0.02(-0.08%) |
May 12, 2008 | 29.59 | 30.56 | 29.49 | 30.56 | 630,287 | +0.87(+2.93%) |
May 09, 2008 | 29.54 | 29.94 | 29.44 | 29.69 | 203,177 | -0.13(-0.44%) |
May 08, 2008 | 29.90 | 30.03 | 29.63 | 29.82 | 411,130 | +0.12(+0.41%) |
May 07, 2008 | 30.07 | 30.07 | 29.59 | 29.70 | 585,032 | -0.26(-0.87%) |
May 06, 2008 | 30.03 | 30.10 | 29.48 | 29.96 | 789,782 | +0.02(+0.08%) |
May 05, 2008 | 30.06 | 30.13 | 29.66 | 29.94 | 789,623 | -0.33(-1.10%) |
May 02, 2008 | 30.88 | 30.88 | 30.16 | 30.27 | 594,354 | -0.47(-1.53%) |
May 01, 2008 | 29.82 | 30.85 | 29.55 | 30.74 | 806,927 | +0.93(+3.11%) |
Apr 30, 2008 | 30.03 | 30.23 | 29.56 | 29.81 | 642,450 | +0.10(+0.33%) |
Apr 29, 2008 | 29.60 | 29.84 | 29.44 | 29.72 | 426,752 | +0.02(+0.08%) |
Apr 28, 2008 | 29.53 | 30.05 | 28.96 | 29.69 | 1,113,240 | +0.28(+0.94%) |
Apr 25, 2008 | 29.25 | 29.45 | 28.81 | 29.42 | 970,558 | +0.30(+1.03%) |
Apr 24, 2008 | 28.44 | 29.54 | 28.29 | 29.12 | 849,148 | +0.79(+2.78%) |
Apr 23, 2008 | 27.86 | 28.36 | 27.67 | 28.33 | 725,356 | +0.74(+2.68%) |
Apr 22, 2008 | 27.63 | 28.44 | 26.76 | 27.59 | 1,786,116 | +0.23(+0.83%) |
Apr 21, 2008 | 27.23 | 27.63 | 26.69 | 27.36 | 1,285,007 | -0.02(-0.09%) |
Apr 18, 2008 | 27.57 | 27.61 | 27.11 | 27.39 | 708,519 | +0.15(+0.57%) |
Apr 17, 2008 | 27.18 | 27.31 | 26.95 | 27.23 | 209,716 | +0.01(+0.03%) |
Apr 16, 2008 | 26.73 | 27.33 | 26.72 | 27.22 | 676,180 | +0.74(+2.79%) |
Apr 15, 2008 | 26.93 | 26.93 | 26.41 | 26.48 | 637,382 | -0.07(-0.28%) |
Apr 14, 2008 | 26.13 | 26.84 | 26.04 | 26.56 | 490,139 | +0.37(+1.40%) |
Apr 11, 2008 | 26.75 | 26.75 | 26.07 | 26.19 | 235,290 | -0.80(-2.95%) |
Apr 10, 2008 | 26.41 | 27.06 | 26.21 | 26.99 | 389,731 | +0.63(+2.41%) |
Apr 09, 2008 | 26.83 | 26.97 | 26.29 | 26.35 | 393,427 | -0.42(-1.58%) |
Apr 08, 2008 | 26.69 | 26.82 | 26.39 | 26.78 | 428,125 | -0.05(-0.18%) |
Apr 07, 2008 | 26.75 | 27.07 | 26.67 | 26.82 | 588,458 | +0.27(+1.01%) |
Apr 04, 2008 | 26.21 | 26.76 | 26.13 | 26.56 | 505,161 | +0.43(+1.65%) |
Apr 03, 2008 | 25.93 | 26.21 | 25.52 | 26.13 | 512,142 | -0.03(-0.12%) |
Apr 02, 2008 | 25.82 | 26.31 | 25.66 | 26.16 | 292,438 | +0.40(+1.55%) |
Apr 01, 2008 | 25.19 | 25.82 | 25.03 | 25.76 | 401,519 | +0.82(+3.29%) |
Mar 31, 2008 | 24.54 | 25.06 | 24.39 | 24.94 | 451,507 | +0.40(+1.62%) |
Mar 28, 2008 | 24.69 | 24.86 | 24.39 | 24.54 | 500,731 | -0.02(-0.07%) |
Mar 27, 2008 | 24.63 | 25.03 | 24.56 | 24.56 | 418,404 | -0.11(-0.43%) |
Mar 26, 2008 | 25.15 | 25.15 | 24.52 | 24.66 | 585,912 | -0.50(-2.00%) |
Mar 25, 2008 | 24.60 | 25.38 | 24.58 | 25.17 | 528,421 | +0.65(+2.65%) |
Mar 24, 2008 | 23.66 | 24.75 | 23.66 | 24.52 | 353,798 | +0.82(+3.46%) |
Mar 21, 2008 | 22.92 | 23.80 | 22.92 | 23.70 | 512,565 | +0.00(+0.00%) |
Mar 20, 2008 | 22.92 | 23.80 | 22.92 | 23.70 | 512,565 | +0.15(+0.66%) |
Mar 19, 2008 | 24.41 | 24.47 | 23.54 | 23.54 | 879,746 | -0.70(-2.88%) |
Mar 18, 2008 | 23.74 | 24.29 | 23.40 | 24.24 | 719,565 | +0.85(+3.65%) |
Mar 17, 2008 | 23.35 | 23.88 | 23.29 | 23.39 | 1,124,403 | -0.57(-2.37%) |
Mar 14, 2008 | 24.84 | 24.84 | 23.57 | 23.96 | 576,167 | -0.85(-3.41%) |
Mar 13, 2008 | 24.17 | 24.96 | 23.83 | 24.80 | 449,907 | +0.24(+0.99%) |
Mar 12, 2008 | 24.61 | 24.95 | 24.42 | 24.56 | 309,003 | +0.02(+0.07%) |
Mar 11, 2008 | 24.14 | 24.54 | 24.01 | 24.54 | 533,342 | +0.81(+3.42%) |
Mar 10, 2008 | 24.40 | 24.57 | 23.66 | 23.73 | 721,676 | -0.69(-2.83%) |
Mar 07, 2008 | 24.26 | 24.57 | 24.13 | 24.42 | 666,862 | +0.04(+0.17%) |
Mar 06, 2008 | 24.19 | 24.57 | 24.10 | 24.38 | 502,577 | +0.02(+0.10%) |
Mar 05, 2008 | 24.60 | 24.64 | 24.20 | 24.35 | 627,729 | -0.01(-0.03%) |
Mar 04, 2008 | 24.27 | 24.41 | 23.97 | 24.36 | 468,120 | -0.12(-0.50%) |