Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.58 | 30.84 | 30.58 | 30.68 | 1,194,435 | +0.11(+0.37%) |
May 29, 2008 | 30.99 | 31.20 | 30.57 | 30.57 | 1,273,532 | -0.54(-1.75%) |
May 28, 2008 | 30.52 | 31.12 | 30.31 | 31.12 | 289,215 | +0.30(+0.96%) |
May 27, 2008 | 31.10 | 31.10 | 30.68 | 30.82 | 114,120 | -0.47(-1.50%) |
May 26, 2008 | 31.78 | 31.84 | 31.05 | 31.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.78 | 31.84 | 31.05 | 31.29 | 228,441 | -0.44(-1.39%) |
May 22, 2008 | 32.23 | 32.23 | 31.56 | 31.73 | 253,725 | -0.23(-0.73%) |
May 21, 2008 | 32.34 | 32.64 | 31.90 | 31.97 | 1,069,882 | +0.02(+0.06%) |
May 20, 2008 | 31.78 | 31.97 | 31.68 | 31.95 | 142,042 | +0.27(+0.86%) |
May 19, 2008 | 31.53 | 31.87 | 31.50 | 31.68 | 81,824 | +0.42(+1.36%) |
May 16, 2008 | 30.85 | 31.32 | 30.85 | 31.25 | 963,656 | +0.79(+2.58%) |
May 15, 2008 | 30.27 | 30.47 | 30.01 | 30.46 | 237,369 | +0.41(+1.37%) |
May 14, 2008 | 30.20 | 30.43 | 30.01 | 30.05 | 136,520 | -0.05(-0.18%) |
May 13, 2008 | 30.01 | 30.18 | 29.78 | 30.11 | 185,668 | -0.00(-0.01%) |
May 12, 2008 | 30.01 | 30.19 | 29.80 | 30.11 | 112,841 | +0.12(+0.39%) |
May 09, 2008 | 29.94 | 30.07 | 29.67 | 29.99 | 684,371 | -0.04(-0.12%) |
May 08, 2008 | 29.70 | 30.03 | 29.64 | 30.03 | 463,408 | +0.43(+1.46%) |
May 07, 2008 | 30.00 | 30.11 | 29.57 | 29.59 | 691,283 | -0.34(-1.13%) |
May 06, 2008 | 29.41 | 29.98 | 29.41 | 29.93 | 1,087,923 | +0.68(+2.34%) |
May 05, 2008 | 29.01 | 29.31 | 29.01 | 29.25 | 228,797 | +0.30(+1.03%) |
May 02, 2008 | 28.95 | 29.06 | 28.82 | 28.95 | 1,535,432 | +0.29(+0.99%) |
May 01, 2008 | 28.87 | 28.87 | 28.17 | 28.66 | 337,441 | -0.43(-1.47%) |
Apr 30, 2008 | 28.91 | 29.22 | 28.80 | 29.09 | 1,912,748 | +0.27(+0.93%) |
Apr 29, 2008 | 29.05 | 29.20 | 28.82 | 28.82 | 83,660 | -0.10(-0.34%) |
Apr 28, 2008 | 29.04 | 29.22 | 28.92 | 28.92 | 377,927 | -0.07(-0.23%) |
Apr 25, 2008 | 28.94 | 29.04 | 28.74 | 28.99 | 227,824 | +0.15(+0.52%) |
Apr 24, 2008 | 29.13 | 29.13 | 28.53 | 28.84 | 284,430 | -0.46(-1.56%) |
Apr 23, 2008 | 29.38 | 29.44 | 29.15 | 29.30 | 126,012 | -0.05(-0.16%) |
Apr 22, 2008 | 29.38 | 29.58 | 29.25 | 29.34 | 322,193 | -0.08(-0.27%) |
Apr 21, 2008 | 29.11 | 29.44 | 29.09 | 29.42 | 1,757,384 | +0.43(+1.48%) |
Apr 18, 2008 | 28.72 | 29.00 | 28.64 | 29.00 | 1,970,036 | +0.38(+1.34%) |
Apr 17, 2008 | 28.46 | 28.73 | 28.41 | 28.61 | 233,687 | -0.11(-0.40%) |
Apr 16, 2008 | 28.21 | 28.73 | 28.12 | 28.73 | 205,419 | +0.76(+2.70%) |
Apr 15, 2008 | 27.86 | 27.99 | 27.72 | 27.97 | 120,395 | +0.34(+1.23%) |
Apr 14, 2008 | 27.20 | 27.63 | 27.20 | 27.63 | 256,223 | +0.51(+1.87%) |
Apr 11, 2008 | 27.38 | 27.51 | 27.12 | 27.12 | 172,537 | -0.48(-1.73%) |
Apr 10, 2008 | 27.46 | 27.61 | 27.31 | 27.60 | 147,283 | +0.17(+0.60%) |
Apr 09, 2008 | 27.34 | 27.61 | 27.34 | 27.43 | 291,909 | +0.19(+0.70%) |
Apr 08, 2008 | 27.03 | 27.38 | 27.03 | 27.24 | 118,579 | +0.16(+0.60%) |
Apr 07, 2008 | 27.28 | 27.49 | 27.06 | 27.08 | 100,312 | +0.07(+0.27%) |
Apr 04, 2008 | 26.74 | 27.18 | 26.74 | 27.01 | 241,251 | +0.30(+1.12%) |
Apr 03, 2008 | 26.48 | 26.94 | 26.48 | 26.71 | 80,249 | +0.13(+0.47%) |
Apr 02, 2008 | 26.13 | 26.72 | 26.13 | 26.58 | 73,930 | +0.38(+1.44%) |
Apr 01, 2008 | 25.78 | 26.22 | 25.67 | 26.21 | 146,456 | +0.38(+1.47%) |
Mar 31, 2008 | 25.79 | 26.03 | 25.62 | 25.83 | 160,499 | +0.12(+0.47%) |
Mar 28, 2008 | 25.86 | 26.07 | 25.58 | 25.71 | 58,682 | -0.02(-0.09%) |
Mar 27, 2008 | 26.07 | 26.22 | 25.73 | 25.73 | 96,801 | -0.15(-0.59%) |
Mar 26, 2008 | 25.44 | 26.02 | 25.44 | 25.88 | 835,101 | +0.40(+1.58%) |
Mar 25, 2008 | 25.37 | 25.50 | 25.11 | 25.48 | 179,559 | +0.27(+1.07%) |
Mar 24, 2008 | 24.80 | 25.50 | 24.80 | 25.21 | 122,882 | +0.40(+1.63%) |
Mar 21, 2008 | 24.71 | 24.90 | 24.26 | 24.81 | 387,206 | +0.00(+0.00%) |
Mar 20, 2008 | 24.71 | 24.90 | 24.26 | 24.81 | 387,206 | -0.11(-0.44%) |
Mar 19, 2008 | 26.20 | 26.20 | 24.85 | 24.92 | 165,515 | -1.40(-5.33%) |
Mar 18, 2008 | 25.77 | 26.32 | 25.77 | 26.32 | 110,042 | +0.65(+2.55%) |
Mar 17, 2008 | 25.68 | 25.86 | 25.12 | 25.66 | 181,064 | -0.64(-2.45%) |
Mar 14, 2008 | 26.86 | 26.86 | 26.01 | 26.31 | 174,007 | -0.46(-1.73%) |
Mar 13, 2008 | 26.31 | 26.86 | 26.18 | 26.77 | 179,559 | +0.20(+0.75%) |
Mar 12, 2008 | 26.87 | 26.88 | 26.48 | 26.57 | 100,312 | -0.30(-1.13%) |
Mar 11, 2008 | 26.27 | 26.87 | 26.20 | 26.87 | 175,546 | +1.13(+4.40%) |
Mar 10, 2008 | 26.17 | 26.32 | 25.71 | 25.74 | 109,842 | -0.27(-1.02%) |
Mar 07, 2008 | 26.34 | 26.43 | 25.82 | 26.01 | 96,299 | -0.49(-1.86%) |
Mar 06, 2008 | 26.92 | 27.02 | 26.49 | 26.50 | 2,089,508 | -0.49(-1.82%) |
Mar 05, 2008 | 26.49 | 27.02 | 26.49 | 26.99 | 127,396 | +0.39(+1.48%) |
Mar 04, 2008 | 26.58 | 26.76 | 26.11 | 26.60 | 249,276 | -0.16(-0.61%) |