Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.95 | 32.57 | 31.66 | 31.93 | 888,075 | +0.30(+0.94%) |
May 29, 2008 | 33.18 | 33.18 | 31.40 | 31.63 | 1,016,146 | -1.90(-5.68%) |
May 28, 2008 | 32.58 | 33.90 | 32.35 | 33.53 | 1,153,418 | +1.28(+3.95%) |
May 27, 2008 | 31.14 | 32.70 | 31.04 | 32.26 | 718,876 | +1.25(+4.03%) |
May 26, 2008 | 29.51 | 31.06 | 29.42 | 31.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.51 | 31.06 | 29.42 | 31.01 | 545,409 | +1.33(+4.48%) |
May 22, 2008 | 28.90 | 29.83 | 28.74 | 29.68 | 384,730 | +0.83(+2.86%) |
May 21, 2008 | 29.25 | 29.42 | 27.96 | 28.85 | 367,020 | -0.78(-2.64%) |
May 20, 2008 | 29.64 | 29.83 | 28.46 | 29.64 | 534,288 | -0.20(-0.66%) |
May 19, 2008 | 29.32 | 29.90 | 29.29 | 29.83 | 271,751 | +0.18(+0.61%) |
May 16, 2008 | 29.79 | 29.90 | 29.08 | 29.65 | 258,008 | -0.57(-1.87%) |
May 15, 2008 | 29.20 | 30.35 | 28.83 | 30.22 | 274,594 | +1.01(+3.47%) |
May 14, 2008 | 28.94 | 29.28 | 28.34 | 29.20 | 250,243 | +0.13(+0.46%) |
May 13, 2008 | 28.96 | 29.23 | 28.51 | 29.07 | 234,965 | -0.12(-0.40%) |
May 12, 2008 | 28.94 | 29.19 | 28.65 | 29.19 | 222,616 | +0.33(+1.15%) |
May 09, 2008 | 28.47 | 28.96 | 28.26 | 28.85 | 124,284 | +0.04(+0.12%) |
May 08, 2008 | 28.74 | 28.96 | 27.17 | 28.82 | 182,476 | -0.04(-0.12%) |
May 07, 2008 | 28.31 | 28.87 | 27.61 | 28.85 | 857,742 | +0.18(+0.63%) |
May 06, 2008 | 28.77 | 28.92 | 28.40 | 28.67 | 326,075 | +0.29(+1.01%) |
May 05, 2008 | 28.98 | 28.98 | 27.94 | 28.39 | 438,380 | -0.12(-0.41%) |
May 02, 2008 | 29.35 | 29.48 | 28.15 | 28.50 | 398,942 | -0.77(-2.64%) |
May 01, 2008 | 27.85 | 29.81 | 26.22 | 29.28 | 975,670 | +1.42(+5.09%) |
Apr 30, 2008 | 27.29 | 28.05 | 26.94 | 27.86 | 863,132 | +0.76(+2.82%) |
Apr 29, 2008 | 26.48 | 27.84 | 26.36 | 27.09 | 6,385,031 | +0.93(+3.57%) |
Apr 28, 2008 | 25.14 | 26.31 | 24.93 | 26.16 | 667,125 | +0.68(+2.68%) |
Apr 25, 2008 | 26.04 | 26.38 | 25.41 | 25.48 | 300,435 | -0.91(-3.44%) |
Apr 24, 2008 | 26.43 | 26.45 | 25.91 | 26.38 | 179,942 | -0.07(-0.25%) |
Apr 23, 2008 | 25.61 | 26.85 | 25.06 | 26.45 | 229,582 | +0.77(+2.99%) |
Apr 22, 2008 | 25.38 | 25.70 | 24.79 | 25.68 | 349,322 | +0.10(+0.39%) |
Apr 21, 2008 | 25.86 | 26.01 | 25.15 | 25.59 | 321,482 | -0.22(-0.84%) |
Apr 18, 2008 | 25.89 | 26.42 | 25.23 | 25.80 | 222,707 | +0.16(+0.63%) |
Apr 17, 2008 | 25.16 | 25.84 | 24.64 | 25.64 | 154,563 | +0.45(+1.78%) |
Apr 16, 2008 | 24.62 | 25.53 | 23.80 | 25.19 | 179,179 | +0.79(+3.24%) |
Apr 15, 2008 | 25.06 | 25.26 | 24.03 | 24.40 | 94,059 | -0.49(-1.98%) |
Apr 14, 2008 | 24.97 | 25.41 | 24.62 | 24.89 | 168,066 | -0.19(-0.75%) |
Apr 11, 2008 | 25.14 | 26.03 | 24.36 | 25.08 | 193,533 | -0.50(-1.97%) |
Apr 10, 2008 | 27.07 | 27.07 | 24.76 | 25.59 | 177,519 | +0.46(+1.82%) |
Apr 09, 2008 | 26.00 | 26.38 | 22.14 | 25.13 | 929,816 | -2.52(-9.13%) |
Apr 08, 2008 | 28.09 | 28.73 | 27.09 | 27.65 | 181,841 | -0.56(-1.97%) |
Apr 07, 2008 | 29.47 | 29.47 | 27.97 | 28.21 | 52,336 | -1.23(-4.18%) |
Apr 04, 2008 | 28.57 | 30.21 | 28.44 | 29.44 | 64,166 | +0.67(+2.34%) |
Apr 03, 2008 | 28.38 | 29.58 | 27.57 | 28.76 | 120,660 | +0.23(+0.82%) |
Apr 02, 2008 | 27.84 | 28.96 | 26.65 | 28.53 | 142,572 | +0.79(+2.85%) |
Apr 01, 2008 | 26.78 | 28.30 | 26.64 | 27.74 | 129,479 | +1.02(+3.83%) |
Mar 31, 2008 | 27.76 | 27.76 | 25.21 | 26.72 | 256,755 | -1.35(-4.80%) |
Mar 28, 2008 | 26.58 | 28.29 | 26.38 | 28.06 | 153,150 | +1.39(+5.22%) |
Mar 27, 2008 | 26.67 | 27.70 | 26.34 | 26.67 | 193,421 | +0.26(+0.99%) |
Mar 26, 2008 | 27.38 | 27.65 | 26.40 | 26.41 | 269,824 | -0.88(-3.22%) |
Mar 25, 2008 | 26.71 | 27.75 | 25.70 | 27.29 | 181,874 | +0.29(+1.06%) |
Mar 24, 2008 | 25.47 | 27.76 | 25.34 | 27.00 | 244,435 | +1.67(+6.59%) |
Mar 21, 2008 | 23.74 | 25.33 | 23.26 | 25.33 | 190,860 | +0.00(+0.00%) |
Mar 20, 2008 | 23.74 | 25.33 | 23.26 | 25.33 | 190,860 | +1.37(+5.69%) |
Mar 19, 2008 | 23.91 | 24.92 | 23.26 | 23.97 | 306,910 | -0.28(-1.15%) |
Mar 18, 2008 | 23.15 | 24.73 | 21.31 | 24.25 | 627,847 | +3.08(+14.55%) |
Mar 17, 2008 | 23.65 | 23.83 | 20.92 | 21.17 | 409,671 | -2.95(-12.25%) |
Mar 14, 2008 | 26.89 | 26.89 | 23.57 | 24.12 | 340,854 | -2.77(-10.29%) |
Mar 13, 2008 | 26.58 | 27.26 | 25.83 | 26.89 | 196,762 | +0.10(+0.37%) |
Mar 12, 2008 | 27.00 | 27.84 | 26.58 | 26.79 | 216,917 | -0.41(-1.52%) |
Mar 11, 2008 | 24.69 | 27.25 | 24.47 | 27.20 | 185,074 | +2.95(+12.14%) |
Mar 10, 2008 | 25.50 | 25.50 | 24.10 | 24.26 | 95,541 | -1.12(-4.42%) |
Mar 07, 2008 | 26.73 | 27.13 | 23.77 | 25.38 | 299,319 | -1.44(-5.36%) |
Mar 06, 2008 | 28.41 | 28.59 | 26.55 | 26.82 | 239,178 | -1.61(-5.66%) |
Mar 05, 2008 | 26.87 | 28.83 | 26.69 | 28.42 | 246,537 | +2.06(+7.80%) |
Mar 04, 2008 | 24.98 | 26.82 | 24.42 | 26.37 | 197,541 | +0.26(+1.00%) |
Mar 03, 2008 | 26.49 | 27.26 | 25.41 | 26.11 | 209,456 | -0.59(-2.22%) |
Feb 29, 2008 | 29.06 | 29.06 | 26.34 | 26.70 | 241,443 | -1.22(-4.37%) |
Feb 28, 2008 | 29.23 | 29.23 | 26.20 | 27.92 | 383,160 | -0.82(-2.84%) |
Feb 27, 2008 | 30.31 | 30.79 | 28.13 | 28.74 | 245,253 | -1.72(-5.66%) |
Feb 26, 2008 | 29.94 | 31.75 | 29.29 | 30.46 | 207,229 | +0.75(+2.51%) |
Feb 25, 2008 | 30.31 | 30.69 | 29.50 | 29.72 | 176,496 | -0.57(-1.90%) |
Feb 22, 2008 | 30.08 | 30.67 | 29.17 | 30.29 | 137,522 | +0.12(+0.39%) |
Feb 21, 2008 | 29.01 | 30.52 | 28.38 | 30.17 | 230,610 | +1.25(+4.32%) |
Feb 20, 2008 | 28.59 | 30.84 | 27.79 | 28.93 | 201,829 | +0.10(+0.34%) |
Feb 19, 2008 | 28.47 | 29.13 | 27.26 | 28.83 | 204,334 | +0.32(+1.13%) |
Feb 18, 2008 | 29.89 | 29.92 | 27.24 | 28.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.89 | 29.92 | 27.24 | 28.50 | 158,902 | -1.38(-4.63%) |
Feb 14, 2008 | 30.17 | 30.35 | 28.87 | 29.89 | 114,805 | -0.49(-1.63%) |
Feb 13, 2008 | 28.02 | 30.42 | 28.02 | 30.38 | 127,166 | +2.27(+8.08%) |
Feb 12, 2008 | 28.06 | 28.68 | 27.33 | 28.11 | 164,581 | -0.12(-0.41%) |
Feb 11, 2008 | 28.15 | 28.69 | 27.84 | 28.23 | 105,325 | +0.09(+0.32%) |
Feb 08, 2008 | 27.08 | 28.14 | 27.07 | 28.14 | 115,045 | +1.45(+5.45%) |
Feb 07, 2008 | 28.20 | 28.74 | 26.51 | 26.68 | 142,533 | -1.49(-5.29%) |
Feb 06, 2008 | 29.37 | 29.38 | 27.92 | 28.17 | 162,576 | -1.35(-4.56%) |
Feb 05, 2008 | 30.07 | 30.07 | 28.72 | 29.52 | 121,487 | -0.55(-1.82%) |
Feb 04, 2008 | 31.07 | 31.34 | 29.64 | 30.07 | 83,849 | -1.01(-3.24%) |
Feb 01, 2008 | 29.61 | 32.30 | 29.10 | 31.07 | 149,882 | +1.46(+4.94%) |
Jan 31, 2008 | 29.19 | 29.64 | 28.83 | 29.61 | 128,502 | +0.24(+0.83%) |
Jan 30, 2008 | 29.43 | 29.64 | 27.84 | 29.37 | 130,618 | -0.07(-0.24%) |
Jan 29, 2008 | 29.33 | 30.05 | 29.05 | 29.44 | 158,687 | -1.02(-3.36%) |
Jan 28, 2008 | 28.11 | 30.53 | 26.97 | 30.46 | 214,690 | +1.92(+6.73%) |
Jan 25, 2008 | 29.10 | 29.26 | 27.96 | 28.54 | 165,583 | -0.35(-1.21%) |
Jan 24, 2008 | 27.64 | 29.64 | 27.16 | 28.89 | 339,629 | +0.91(+3.24%) |
Jan 23, 2008 | 26.03 | 29.16 | 25.49 | 27.98 | 215,024 | +2.03(+7.82%) |
Jan 22, 2008 | 25.28 | 26.22 | 24.54 | 25.95 | 214,913 | -0.38(-1.43%) |
Jan 21, 2008 | 26.68 | 26.72 | 26.04 | 26.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.68 | 26.72 | 26.04 | 26.33 | 266,024 | +0.30(+1.14%) |
Jan 17, 2008 | 26.45 | 26.45 | 25.73 | 26.03 | 136,191 | -0.28(-1.06%) |
Jan 16, 2008 | 27.62 | 27.62 | 25.59 | 26.31 | 137,723 | -1.27(-4.59%) |
Jan 15, 2008 | 27.39 | 27.78 | 26.69 | 27.58 | 82,624 | +0.19(+0.69%) |
Jan 14, 2008 | 27.03 | 27.39 | 26.72 | 27.39 | 220,814 | +0.06(+0.23%) |
Jan 11, 2008 | 26.42 | 29.43 | 26.23 | 27.33 | 135,740 | +0.71(+2.67%) |
Jan 10, 2008 | 26.31 | 28.20 | 24.07 | 26.62 | 591,766 | +1.69(+6.77%) |
Jan 09, 2008 | 24.52 | 26.72 | 22.22 | 24.93 | 426,931 | +1.01(+4.24%) |
Jan 08, 2008 | 25.14 | 25.28 | 23.36 | 23.91 | 204,779 | -1.36(-5.37%) |
Jan 07, 2008 | 26.72 | 26.72 | 24.92 | 25.27 | 426,485 | -1.80(-6.67%) |
Jan 04, 2008 | 25.81 | 27.84 | 25.24 | 27.08 | 394,281 | -0.57(-2.08%) |
Jan 03, 2008 | 30.40 | 30.40 | 27.44 | 27.65 | 440,850 | -2.75(-9.04%) |
Jan 02, 2008 | 33.96 | 34.08 | 29.74 | 30.40 | 493,186 | -4.09(-11.85%) |
Jan 01, 2008 | 33.63 | 34.48 | 32.33 | 34.48 | 151,664 | +0.00(+0.00%) |
Dec 31, 2007 | 33.63 | 34.48 | 32.33 | 34.48 | 151,664 | +0.97(+2.89%) |
Dec 28, 2007 | 32.73 | 34.37 | 32.33 | 33.51 | 184,736 | +0.69(+2.11%) |
Dec 27, 2007 | 30.85 | 33.40 | 30.35 | 32.82 | 216,694 | +1.98(+6.40%) |
Dec 26, 2007 | 30.46 | 32.33 | 30.35 | 30.85 | 254,221 | +0.39(+1.27%) |
Dec 24, 2007 | 30.17 | 30.89 | 29.23 | 30.46 | 158,122 | +0.18(+0.59%) |
Dec 21, 2007 | 26.49 | 30.83 | 26.40 | 30.28 | 555,210 | +4.34(+16.72%) |
Dec 20, 2007 | 26.00 | 26.05 | 25.94 | 25.94 | 220,258 | -0.05(-0.21%) |
Dec 19, 2007 | 25.65 | 26.36 | 25.65 | 26.00 | 220,035 | +0.40(+1.58%) |
Dec 18, 2007 | 25.14 | 25.86 | 25.14 | 25.59 | 147,432 | +0.47(+1.86%) |
Dec 17, 2007 | 25.09 | 26.10 | 24.85 | 25.13 | 143,202 | -0.66(-2.58%) |
Dec 14, 2007 | 25.89 | 25.99 | 25.44 | 25.79 | 131,620 | -0.20(-0.76%) |
Dec 13, 2007 | 25.08 | 26.04 | 25.08 | 25.99 | 86,772 | +0.41(+1.62%) |
Dec 12, 2007 | 26.37 | 26.37 | 25.41 | 25.58 | 72,046 | -0.47(-1.79%) |
Dec 11, 2007 | 26.03 | 26.40 | 25.37 | 26.04 | 263,018 | +0.00(+0.00%) |
Dec 10, 2007 | 25.67 | 26.90 | 25.67 | 26.04 | 197,990 | +0.11(+0.42%) |
Dec 07, 2007 | 26.10 | 26.13 | 25.59 | 25.94 | 91,867 | -0.03(-0.10%) |
Dec 06, 2007 | 26.04 | 26.42 | 25.54 | 25.96 | 108,792 | -0.33(-1.26%) |
Dec 05, 2007 | 29.35 | 29.35 | 25.94 | 26.29 | 230,725 | -0.06(-0.24%) |
Dec 04, 2007 | 24.88 | 26.72 | 24.46 | 26.36 | 431,385 | +1.24(+4.93%) |
Dec 03, 2007 | 24.88 | 25.32 | 24.61 | 25.12 | 93,091 | +0.29(+1.16%) |
Nov 30, 2007 | 24.79 | 25.77 | 24.34 | 24.83 | 583,494 | +0.31(+1.28%) |
Nov 29, 2007 | 23.90 | 25.14 | 23.89 | 24.52 | 123,116 | +0.00(+0.00%) |
Nov 28, 2007 | 24.35 | 24.80 | 23.96 | 24.52 | 304,664 | +0.29(+1.19%) |
Nov 27, 2007 | 25.35 | 25.82 | 23.60 | 24.23 | 340,520 | -0.74(-2.95%) |
Nov 26, 2007 | 25.14 | 26.48 | 24.72 | 24.97 | 488,064 | +0.36(+1.46%) |
Nov 23, 2007 | 24.52 | 25.44 | 24.09 | 24.61 | 112,133 | +0.67(+2.81%) |
Nov 21, 2007 | 24.25 | 24.36 | 23.30 | 23.93 | 186,517 | -0.60(-2.45%) |
Nov 20, 2007 | 22.83 | 26.23 | 22.68 | 24.53 | 581,490 | +1.41(+6.10%) |
Nov 19, 2007 | 22.19 | 23.12 | 22.03 | 23.12 | 522,806 | +0.71(+3.17%) |
Nov 16, 2007 | 22.72 | 23.33 | 21.10 | 22.41 | 1,383,962 | -1.02(-4.37%) |