Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.91 | 30.75 | 29.74 | 30.62 | 3,905,997 | +0.77(+2.59%) |
May 29, 2008 | 29.14 | 29.95 | 29.14 | 29.85 | 2,059,666 | +0.67(+2.30%) |
May 28, 2008 | 28.73 | 29.32 | 28.73 | 29.18 | 3,456,999 | +0.49(+1.69%) |
May 27, 2008 | 27.98 | 28.74 | 27.59 | 28.69 | 3,598,748 | +0.74(+2.66%) |
May 26, 2008 | 28.69 | 28.69 | 27.62 | 27.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.69 | 28.69 | 27.62 | 27.95 | 2,845,283 | -0.82(-2.84%) |
May 22, 2008 | 28.55 | 29.23 | 28.40 | 28.77 | 1,488,201 | +0.15(+0.51%) |
May 21, 2008 | 29.69 | 29.70 | 28.41 | 28.62 | 2,324,658 | -0.87(-2.95%) |
May 20, 2008 | 29.70 | 29.93 | 29.27 | 29.49 | 2,511,164 | -0.56(-1.86%) |
May 19, 2008 | 29.38 | 30.60 | 29.38 | 30.05 | 3,322,152 | +0.62(+2.10%) |
May 16, 2008 | 29.47 | 29.67 | 29.27 | 29.43 | 2,917,369 | +0.03(+0.10%) |
May 15, 2008 | 28.94 | 29.46 | 28.63 | 29.40 | 2,332,763 | +0.42(+1.45%) |
May 14, 2008 | 28.69 | 29.42 | 28.69 | 28.98 | 2,215,025 | +0.24(+0.85%) |
May 13, 2008 | 28.74 | 29.07 | 28.59 | 28.74 | 1,768,152 | -0.01(-0.05%) |
May 12, 2008 | 28.16 | 28.82 | 28.03 | 28.75 | 1,400,608 | +0.72(+2.58%) |
May 09, 2008 | 27.99 | 28.30 | 27.85 | 28.03 | 1,585,162 | -0.10(-0.37%) |
May 08, 2008 | 28.09 | 28.35 | 27.85 | 28.13 | 1,794,559 | +0.10(+0.34%) |
May 07, 2008 | 28.77 | 29.27 | 27.99 | 28.04 | 2,321,146 | -0.85(-2.96%) |
May 06, 2008 | 28.13 | 29.08 | 28.13 | 28.89 | 2,229,108 | +0.39(+1.37%) |
May 05, 2008 | 28.80 | 28.80 | 28.16 | 28.50 | 1,916,633 | -0.26(-0.90%) |
May 02, 2008 | 29.35 | 29.35 | 28.50 | 28.76 | 1,889,423 | -0.36(-1.24%) |
May 01, 2008 | 28.38 | 29.44 | 28.18 | 29.12 | 2,972,814 | +0.94(+3.35%) |
Apr 30, 2008 | 29.23 | 29.27 | 28.17 | 28.18 | 3,540,304 | -0.88(-3.02%) |
Apr 29, 2008 | 29.15 | 29.45 | 28.95 | 29.05 | 2,259,711 | -0.08(-0.28%) |
Apr 28, 2008 | 29.12 | 29.33 | 28.61 | 29.13 | 2,370,151 | +0.15(+0.51%) |
Apr 25, 2008 | 28.45 | 29.09 | 28.39 | 28.99 | 3,169,551 | +0.63(+2.21%) |
Apr 24, 2008 | 27.57 | 28.59 | 27.50 | 28.36 | 3,435,272 | +0.80(+2.89%) |
Apr 23, 2008 | 27.26 | 27.68 | 27.22 | 27.57 | 2,253,780 | +0.09(+0.32%) |
Apr 22, 2008 | 27.46 | 27.82 | 27.11 | 27.48 | 3,696,804 | -0.15(-0.53%) |
Apr 21, 2008 | 27.41 | 27.87 | 27.40 | 27.62 | 3,962,355 | -0.19(-0.69%) |
Apr 18, 2008 | 26.67 | 27.90 | 26.52 | 27.82 | 7,635,284 | +1.23(+4.63%) |
Apr 17, 2008 | 25.19 | 26.81 | 25.12 | 26.59 | 11,269,299 | -0.52(-1.90%) |
Apr 16, 2008 | 26.42 | 27.12 | 26.36 | 27.10 | 3,763,528 | +0.67(+2.54%) |
Apr 15, 2008 | 26.32 | 26.64 | 25.72 | 26.43 | 4,369,570 | +0.33(+1.27%) |
Apr 14, 2008 | 26.87 | 26.87 | 26.03 | 26.10 | 4,900,631 | -1.20(-4.40%) |
Apr 11, 2008 | 27.24 | 27.85 | 27.17 | 27.30 | 3,485,021 | -0.63(-2.27%) |
Apr 10, 2008 | 27.71 | 28.52 | 27.68 | 27.93 | 1,661,403 | +0.18(+0.64%) |
Apr 09, 2008 | 28.74 | 28.74 | 27.73 | 27.76 | 2,291,123 | -1.22(-4.22%) |
Apr 08, 2008 | 28.89 | 29.26 | 28.65 | 28.98 | 1,684,547 | -0.06(-0.20%) |
Apr 07, 2008 | 29.05 | 29.35 | 28.77 | 29.04 | 1,604,652 | +0.15(+0.51%) |
Apr 04, 2008 | 29.03 | 29.24 | 28.54 | 28.89 | 1,640,581 | -0.13(-0.43%) |
Apr 03, 2008 | 28.80 | 29.17 | 28.59 | 29.02 | 1,896,497 | +0.01(+0.05%) |
Apr 02, 2008 | 29.06 | 29.56 | 28.73 | 29.00 | 2,317,711 | +0.19(+0.66%) |
Apr 01, 2008 | 27.82 | 28.88 | 27.82 | 28.81 | 2,524,677 | +1.19(+4.29%) |
Mar 31, 2008 | 28.10 | 28.10 | 27.37 | 27.62 | 2,734,333 | -0.32(-1.13%) |
Mar 28, 2008 | 28.55 | 28.88 | 27.88 | 27.94 | 2,091,133 | -0.69(-2.39%) |
Mar 27, 2008 | 28.83 | 29.22 | 28.46 | 28.63 | 2,553,796 | -0.08(-0.28%) |
Mar 26, 2008 | 29.10 | 29.10 | 28.42 | 28.71 | 2,066,999 | -0.53(-1.81%) |
Mar 25, 2008 | 30.26 | 30.26 | 29.02 | 29.24 | 3,041,568 | -0.71(-2.36%) |
Mar 24, 2008 | 27.89 | 30.50 | 27.89 | 29.94 | 5,859,410 | +1.78(+6.33%) |
Mar 21, 2008 | 26.38 | 28.21 | 26.34 | 28.16 | 4,554,426 | +0.00(+0.00%) |
Mar 20, 2008 | 26.38 | 28.21 | 26.34 | 28.16 | 4,554,426 | +1.82(+6.91%) |
Mar 19, 2008 | 26.92 | 27.62 | 26.31 | 26.34 | 3,219,773 | -0.79(-2.91%) |
Mar 18, 2008 | 26.15 | 27.20 | 26.15 | 27.13 | 4,160,891 | +1.42(+5.53%) |
Mar 17, 2008 | 25.51 | 26.07 | 25.17 | 25.71 | 3,538,738 | -0.38(-1.44%) |
Mar 14, 2008 | 27.26 | 27.64 | 25.83 | 26.08 | 4,606,130 | -1.02(-3.78%) |
Mar 13, 2008 | 26.31 | 27.23 | 25.76 | 27.11 | 3,539,648 | +0.38(+1.41%) |
Mar 12, 2008 | 27.03 | 27.59 | 26.67 | 26.73 | 2,021,615 | -0.28(-1.04%) |
Mar 11, 2008 | 26.08 | 27.05 | 25.86 | 27.01 | 3,404,906 | +1.47(+5.74%) |
Mar 10, 2008 | 25.90 | 25.90 | 25.47 | 25.55 | 3,259,047 | -0.27(-1.06%) |
Mar 07, 2008 | 26.18 | 26.52 | 25.66 | 25.82 | 4,004,011 | -0.56(-2.12%) |
Mar 06, 2008 | 26.64 | 26.70 | 26.28 | 26.38 | 3,373,202 | -0.37(-1.37%) |
Mar 05, 2008 | 26.94 | 27.65 | 26.35 | 26.75 | 2,986,305 | -0.21(-0.77%) |
Mar 04, 2008 | 27.00 | 27.17 | 26.33 | 26.95 | 3,115,069 | -0.35(-1.29%) |