Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.72 | 31.52 | 30.72 | 31.49 | 2,341,179 | +0.80(+2.59%) |
May 29, 2008 | 29.81 | 31.08 | 29.73 | 30.70 | 3,258,325 | +0.85(+2.83%) |
May 28, 2008 | 29.12 | 29.92 | 28.83 | 29.85 | 1,625,767 | +0.87(+3.02%) |
May 27, 2008 | 28.81 | 29.33 | 28.51 | 28.98 | 1,890,235 | +0.29(+0.99%) |
May 26, 2008 | 29.33 | 29.33 | 28.17 | 28.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.33 | 29.33 | 28.17 | 28.69 | 1,412,610 | -0.51(-1.75%) |
May 22, 2008 | 29.30 | 29.89 | 29.00 | 29.20 | 1,120,023 | +0.01(+0.03%) |
May 21, 2008 | 30.36 | 30.47 | 29.02 | 29.19 | 2,234,369 | -1.06(-3.51%) |
May 20, 2008 | 29.90 | 30.38 | 29.72 | 30.26 | 1,735,240 | +0.30(+1.02%) |
May 19, 2008 | 30.09 | 30.82 | 29.84 | 29.95 | 1,857,624 | +0.08(+0.26%) |
May 16, 2008 | 30.07 | 30.30 | 29.69 | 29.87 | 2,825,016 | +0.42(+1.44%) |
May 15, 2008 | 28.25 | 29.57 | 28.06 | 29.45 | 2,234,894 | +1.28(+4.54%) |
May 14, 2008 | 29.17 | 29.17 | 28.05 | 28.17 | 1,583,917 | -0.98(-3.37%) |
May 13, 2008 | 28.18 | 29.21 | 28.09 | 29.15 | 1,896,789 | +0.95(+3.38%) |
May 12, 2008 | 27.51 | 28.46 | 27.43 | 28.20 | 1,988,940 | +0.82(+2.98%) |
May 09, 2008 | 27.92 | 28.08 | 26.99 | 27.39 | 1,334,389 | -0.78(-2.76%) |
May 08, 2008 | 27.99 | 28.92 | 27.57 | 28.16 | 2,720,469 | +0.34(+1.24%) |
May 07, 2008 | 26.44 | 29.49 | 26.44 | 27.82 | 7,996,894 | +1.93(+7.44%) |
May 06, 2008 | 25.94 | 26.08 | 25.38 | 25.89 | 2,094,945 | -0.18(-0.68%) |
May 05, 2008 | 26.01 | 27.08 | 25.99 | 26.07 | 2,053,201 | -0.17(-0.64%) |
May 02, 2008 | 26.48 | 26.86 | 25.68 | 26.24 | 1,449,451 | +0.01(+0.04%) |
May 01, 2008 | 26.10 | 26.31 | 25.70 | 26.23 | 2,104,442 | +0.14(+0.53%) |
Apr 30, 2008 | 26.65 | 26.84 | 25.99 | 26.09 | 1,958,363 | -0.45(-1.70%) |
Apr 29, 2008 | 26.99 | 26.99 | 26.38 | 26.54 | 1,012,990 | -0.49(-1.82%) |
Apr 28, 2008 | 27.01 | 27.44 | 26.53 | 27.03 | 2,362,332 | +0.36(+1.36%) |
Apr 25, 2008 | 25.54 | 26.86 | 25.50 | 26.67 | 2,542,506 | +1.26(+4.95%) |
Apr 24, 2008 | 25.15 | 25.90 | 24.54 | 25.41 | 1,655,439 | +0.23(+0.90%) |
Apr 23, 2008 | 25.56 | 25.80 | 25.01 | 25.18 | 852,379 | -0.31(-1.23%) |
Apr 22, 2008 | 25.79 | 26.00 | 24.99 | 25.50 | 1,294,216 | -0.32(-1.26%) |
Apr 21, 2008 | 25.05 | 26.00 | 24.80 | 25.82 | 1,085,700 | +0.53(+2.10%) |
Apr 18, 2008 | 25.31 | 26.00 | 25.20 | 25.29 | 1,709,008 | +0.22(+0.86%) |
Apr 17, 2008 | 25.60 | 25.78 | 24.50 | 25.08 | 1,774,886 | -0.68(-2.63%) |
Apr 16, 2008 | 23.80 | 25.80 | 23.80 | 25.75 | 2,919,458 | +2.09(+8.85%) |
Apr 15, 2008 | 23.71 | 23.75 | 23.11 | 23.66 | 1,094,194 | +0.14(+0.58%) |
Apr 14, 2008 | 23.93 | 24.08 | 23.47 | 23.52 | 1,149,208 | -0.40(-1.68%) |
Apr 11, 2008 | 24.42 | 24.80 | 23.83 | 23.93 | 971,544 | -0.77(-3.11%) |
Apr 10, 2008 | 24.20 | 24.79 | 23.94 | 24.69 | 708,769 | +0.48(+1.99%) |
Apr 09, 2008 | 24.56 | 25.06 | 24.03 | 24.21 | 1,160,054 | -0.51(-2.07%) |
Apr 08, 2008 | 24.73 | 24.84 | 24.11 | 24.72 | 1,035,254 | -0.10(-0.40%) |
Apr 07, 2008 | 25.24 | 25.34 | 24.71 | 24.82 | 1,545,925 | -0.32(-1.29%) |
Apr 04, 2008 | 24.97 | 25.63 | 24.81 | 25.14 | 2,260,821 | +0.37(+1.51%) |
Apr 03, 2008 | 24.21 | 24.87 | 23.95 | 24.77 | 1,438,538 | +0.44(+1.82%) |
Apr 02, 2008 | 23.95 | 24.77 | 23.74 | 24.33 | 1,547,114 | +0.27(+1.10%) |
Apr 01, 2008 | 23.09 | 24.33 | 23.00 | 24.06 | 1,861,058 | +1.29(+5.65%) |
Mar 31, 2008 | 22.36 | 22.85 | 22.18 | 22.78 | 1,458,211 | +0.46(+2.07%) |
Mar 28, 2008 | 22.77 | 23.10 | 22.21 | 22.31 | 881,612 | -0.37(-1.65%) |
Mar 27, 2008 | 22.76 | 23.48 | 22.53 | 22.69 | 1,218,855 | +0.02(+0.09%) |
Mar 26, 2008 | 23.38 | 23.48 | 22.58 | 22.67 | 1,487,766 | -0.77(-3.27%) |
Mar 25, 2008 | 23.32 | 23.70 | 22.76 | 23.43 | 1,827,372 | +0.33(+1.45%) |
Mar 24, 2008 | 22.43 | 23.59 | 22.21 | 23.10 | 1,391,699 | +0.77(+3.43%) |
Mar 21, 2008 | 21.29 | 22.33 | 21.07 | 22.33 | 1,934,225 | +0.00(+0.00%) |
Mar 20, 2008 | 21.29 | 22.33 | 21.07 | 22.33 | 1,934,225 | +0.96(+4.51%) |
Mar 19, 2008 | 22.35 | 22.95 | 21.35 | 21.37 | 2,636,751 | -0.91(-4.10%) |
Mar 18, 2008 | 21.03 | 22.32 | 21.03 | 22.28 | 1,859,871 | +1.85(+9.04%) |
Mar 17, 2008 | 20.91 | 21.33 | 19.95 | 20.44 | 2,562,658 | -0.98(-4.59%) |
Mar 14, 2008 | 22.57 | 22.73 | 21.32 | 21.42 | 2,664,076 | -1.21(-5.34%) |
Mar 13, 2008 | 21.56 | 22.65 | 21.09 | 22.63 | 1,872,472 | +0.88(+4.07%) |
Mar 12, 2008 | 22.64 | 22.87 | 21.62 | 21.74 | 2,439,901 | -0.82(-3.62%) |
Mar 11, 2008 | 21.29 | 22.61 | 21.29 | 22.56 | 2,582,273 | +1.80(+8.67%) |
Mar 10, 2008 | 21.54 | 21.72 | 20.64 | 20.76 | 3,595,341 | -0.79(-3.65%) |
Mar 07, 2008 | 22.45 | 22.89 | 21.22 | 21.55 | 3,224,815 | -1.15(-5.07%) |
Mar 06, 2008 | 23.13 | 23.36 | 22.64 | 22.70 | 1,901,373 | -0.51(-2.20%) |
Mar 05, 2008 | 23.02 | 23.74 | 22.47 | 23.21 | 2,777,701 | +0.32(+1.42%) |
Mar 04, 2008 | 23.53 | 23.98 | 22.49 | 22.88 | 3,713,435 | -0.85(-3.56%) |