Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.59 | 28.59 | 28.36 | 28.39 | 63,058 | -0.17(-0.60%) |
May 29, 2008 | 28.20 | 28.66 | 28.20 | 28.57 | 44,599 | +0.38(+1.34%) |
May 28, 2008 | 28.34 | 28.34 | 27.90 | 28.19 | 134,692 | -0.04(-0.15%) |
May 27, 2008 | 28.10 | 28.28 | 27.96 | 28.23 | 46,210 | +0.20(+0.70%) |
May 26, 2008 | 28.20 | 28.20 | 28.02 | 28.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.20 | 28.20 | 28.02 | 28.03 | 90,552 | -0.46(-1.60%) |
May 22, 2008 | 28.28 | 28.69 | 28.28 | 28.49 | 30,766 | +0.19(+0.67%) |
May 21, 2008 | 28.94 | 28.94 | 28.24 | 28.30 | 80,609 | -0.51(-1.76%) |
May 20, 2008 | 29.16 | 29.22 | 28.74 | 28.81 | 109,567 | -0.54(-1.83%) |
May 19, 2008 | 29.36 | 29.70 | 29.31 | 29.35 | 49,427 | -0.02(-0.06%) |
May 16, 2008 | 29.62 | 29.62 | 29.27 | 29.36 | 73,459 | -0.23(-0.78%) |
May 15, 2008 | 29.39 | 29.60 | 29.20 | 29.59 | 38,368 | +0.27(+0.93%) |
May 14, 2008 | 29.36 | 29.47 | 29.32 | 29.32 | 23,619 | +0.18(+0.63%) |
May 13, 2008 | 29.45 | 29.45 | 29.11 | 29.14 | 12,759 | -0.22(-0.76%) |
May 12, 2008 | 29.03 | 29.36 | 29.03 | 29.36 | 132,569 | +0.43(+1.49%) |
May 09, 2008 | 29.03 | 29.30 | 28.91 | 28.93 | 25,821 | -0.25(-0.87%) |
May 08, 2008 | 29.53 | 29.53 | 29.08 | 29.19 | 22,052 | -0.12(-0.42%) |
May 07, 2008 | 30.20 | 30.20 | 29.31 | 29.31 | 68,662 | -0.87(-2.88%) |
May 06, 2008 | 29.74 | 30.23 | 29.61 | 30.18 | 44,557 | +0.16(+0.52%) |
May 05, 2008 | 30.17 | 30.20 | 29.94 | 30.02 | 31,358 | -0.32(-1.06%) |
May 02, 2008 | 30.67 | 30.72 | 30.21 | 30.34 | 74,973 | +0.10(+0.34%) |
May 01, 2008 | 29.45 | 30.25 | 29.38 | 30.24 | 34,553 | +0.95(+3.24%) |
Apr 30, 2008 | 29.60 | 29.85 | 29.29 | 29.29 | 75,606 | -0.29(-0.98%) |
Apr 29, 2008 | 29.84 | 29.84 | 29.49 | 29.58 | 37,224 | -0.18(-0.62%) |
Apr 28, 2008 | 29.89 | 30.00 | 29.66 | 29.77 | 42,077 | -0.06(-0.19%) |
Apr 25, 2008 | 29.58 | 29.88 | 29.38 | 29.82 | 99,819 | +0.41(+1.39%) |
Apr 24, 2008 | 28.84 | 29.56 | 28.84 | 29.42 | 52,619 | +0.61(+2.11%) |
Apr 23, 2008 | 28.96 | 29.04 | 28.67 | 28.81 | 55,831 | -0.04(-0.14%) |
Apr 22, 2008 | 28.91 | 29.02 | 28.73 | 28.85 | 36,827 | -0.15(-0.51%) |
Apr 21, 2008 | 29.23 | 29.23 | 28.87 | 29.00 | 32,544 | -0.41(-1.41%) |
Apr 18, 2008 | 29.65 | 29.77 | 29.36 | 29.41 | 92,312 | +0.38(+1.32%) |
Apr 17, 2008 | 28.77 | 29.09 | 28.57 | 29.03 | 33,628 | +0.18(+0.64%) |
Apr 16, 2008 | 28.44 | 28.87 | 28.42 | 28.84 | 21,281 | +0.79(+2.80%) |
Apr 15, 2008 | 28.05 | 28.21 | 27.89 | 28.06 | 42,427 | +0.24(+0.87%) |
Apr 14, 2008 | 28.28 | 28.28 | 27.78 | 27.81 | 55,412 | -0.59(-2.08%) |
Apr 11, 2008 | 28.55 | 28.91 | 28.34 | 28.41 | 42,120 | -0.47(-1.62%) |
Apr 10, 2008 | 28.81 | 29.07 | 28.61 | 28.87 | 41,781 | +0.07(+0.23%) |
Apr 09, 2008 | 29.27 | 29.35 | 28.74 | 28.81 | 39,413 | -0.45(-1.54%) |
Apr 08, 2008 | 29.40 | 29.43 | 29.10 | 29.26 | 38,330 | -0.36(-1.21%) |
Apr 07, 2008 | 29.66 | 30.04 | 29.62 | 29.62 | 28,655 | +0.14(+0.47%) |
Apr 04, 2008 | 29.79 | 29.79 | 29.37 | 29.48 | 92,697 | -0.23(-0.78%) |
Apr 03, 2008 | 29.44 | 29.92 | 29.44 | 29.71 | 117,563 | +0.00(+0.00%) |
Apr 02, 2008 | 29.85 | 30.07 | 29.59 | 29.71 | 47,533 | -0.06(-0.20%) |
Apr 01, 2008 | 28.51 | 29.77 | 28.51 | 29.77 | 393,627 | +1.47(+5.18%) |
Mar 31, 2008 | 28.36 | 28.61 | 28.08 | 28.30 | 611,162 | +0.25(+0.91%) |
Mar 28, 2008 | 28.58 | 28.64 | 28.03 | 28.05 | 34,419 | -0.45(-1.58%) |
Mar 27, 2008 | 28.91 | 29.09 | 28.49 | 28.49 | 58,359 | -0.40(-1.37%) |
Mar 26, 2008 | 29.26 | 29.26 | 28.80 | 28.89 | 61,234 | -0.67(-2.25%) |
Mar 25, 2008 | 29.53 | 29.66 | 29.22 | 29.56 | 92,697 | -0.05(-0.17%) |
Mar 24, 2008 | 29.40 | 29.94 | 29.39 | 29.61 | 97,508 | +0.05(+0.16%) |
Mar 21, 2008 | 28.46 | 29.56 | 28.39 | 29.56 | 73,921 | +0.00(+0.00%) |
Mar 20, 2008 | 28.46 | 29.56 | 28.39 | 29.56 | 73,921 | +1.27(+4.47%) |
Mar 19, 2008 | 28.93 | 29.16 | 28.29 | 28.29 | 75,613 | -0.31(-1.07%) |
Mar 18, 2008 | 27.94 | 28.60 | 27.74 | 28.60 | 173,300 | +1.21(+4.42%) |
Mar 17, 2008 | 27.32 | 27.48 | 26.72 | 27.39 | 263,344 | -0.06(-0.23%) |
Mar 14, 2008 | 28.25 | 28.46 | 27.32 | 27.45 | 368,154 | -0.77(-2.74%) |
Mar 13, 2008 | 27.70 | 28.44 | 27.37 | 28.23 | 328,333 | +0.04(+0.15%) |
Mar 12, 2008 | 28.74 | 29.04 | 28.16 | 28.19 | 71,553 | -0.48(-1.67%) |
Mar 11, 2008 | 27.52 | 28.67 | 27.52 | 28.67 | 105,088 | +1.47(+5.39%) |
Mar 10, 2008 | 27.78 | 27.81 | 27.13 | 27.20 | 60,581 | -0.54(-1.94%) |
Mar 07, 2008 | 27.48 | 28.06 | 27.37 | 27.74 | 163,117 | -0.02(-0.09%) |
Mar 06, 2008 | 28.22 | 28.22 | 27.70 | 27.76 | 71,198 | -0.76(-2.67%) |
Mar 05, 2008 | 28.71 | 28.94 | 28.30 | 28.52 | 122,300 | -0.06(-0.23%) |
Mar 04, 2008 | 28.54 | 28.66 | 28.09 | 28.59 | 145,136 | -0.29(-1.00%) |