Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.80 | 28.92 | 28.15 | 28.45 | 1,091,429 | -0.35(-1.20%) |
May 29, 2008 | 28.54 | 28.98 | 28.54 | 28.80 | 1,245,620 | +0.12(+0.42%) |
May 28, 2008 | 29.05 | 29.05 | 28.50 | 28.68 | 1,180,185 | -0.08(-0.28%) |
May 27, 2008 | 28.54 | 28.98 | 28.31 | 28.76 | 951,081 | +0.34(+1.20%) |
May 26, 2008 | 28.57 | 28.85 | 28.33 | 28.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.57 | 28.85 | 28.33 | 28.42 | 748,496 | -0.30(-1.05%) |
May 22, 2008 | 28.47 | 29.06 | 28.35 | 28.72 | 1,316,588 | +0.25(+0.87%) |
May 21, 2008 | 29.73 | 29.99 | 28.43 | 28.47 | 1,491,950 | -1.19(-4.01%) |
May 20, 2008 | 30.07 | 30.34 | 29.46 | 29.66 | 996,933 | -0.56(-1.85%) |
May 19, 2008 | 30.28 | 30.50 | 29.99 | 30.22 | 914,753 | -0.11(-0.36%) |
May 16, 2008 | 30.38 | 30.55 | 30.16 | 30.33 | 743,963 | -0.07(-0.25%) |
May 15, 2008 | 29.74 | 30.41 | 29.49 | 30.40 | 518,640 | +0.58(+1.96%) |
May 14, 2008 | 29.72 | 29.99 | 29.47 | 29.82 | 840,476 | +0.21(+0.72%) |
May 13, 2008 | 29.33 | 29.66 | 29.04 | 29.61 | 787,786 | +0.26(+0.89%) |
May 12, 2008 | 28.53 | 29.36 | 28.45 | 29.35 | 849,943 | +0.90(+3.15%) |
May 09, 2008 | 28.16 | 28.71 | 27.99 | 28.45 | 886,965 | +0.06(+0.22%) |
May 08, 2008 | 28.72 | 28.80 | 28.12 | 28.39 | 910,779 | -0.16(-0.57%) |
May 07, 2008 | 29.28 | 29.30 | 28.36 | 28.55 | 1,272,609 | -0.84(-2.87%) |
May 06, 2008 | 29.42 | 29.54 | 28.81 | 29.39 | 1,781,871 | -0.19(-0.64%) |
May 05, 2008 | 30.12 | 30.15 | 29.31 | 29.58 | 1,420,474 | -0.76(-2.51%) |
May 02, 2008 | 30.84 | 31.16 | 30.04 | 30.34 | 2,849,209 | -0.27(-0.87%) |
May 01, 2008 | 30.57 | 31.06 | 30.30 | 30.61 | 1,859,421 | +0.05(+0.17%) |
Apr 30, 2008 | 30.91 | 31.50 | 30.43 | 30.56 | 829,562 | -0.15(-0.49%) |
Apr 29, 2008 | 30.86 | 30.95 | 30.25 | 30.71 | 747,372 | -0.16(-0.51%) |
Apr 28, 2008 | 30.87 | 31.01 | 30.65 | 30.86 | 805,327 | -0.13(-0.43%) |
Apr 25, 2008 | 31.07 | 31.34 | 30.63 | 31.00 | 828,899 | -0.06(-0.19%) |
Apr 24, 2008 | 30.12 | 31.12 | 29.81 | 31.05 | 1,057,568 | +1.16(+3.86%) |
Apr 23, 2008 | 29.82 | 30.07 | 29.69 | 29.90 | 862,960 | +0.11(+0.37%) |
Apr 22, 2008 | 30.10 | 30.25 | 29.66 | 29.79 | 706,307 | -0.42(-1.38%) |
Apr 21, 2008 | 30.49 | 30.62 | 30.00 | 30.21 | 663,725 | -0.58(-1.88%) |
Apr 18, 2008 | 31.22 | 31.36 | 30.48 | 30.78 | 1,102,385 | -0.06(-0.19%) |
Apr 17, 2008 | 30.12 | 30.88 | 30.11 | 30.84 | 842,922 | +0.23(+0.74%) |
Apr 16, 2008 | 29.69 | 30.62 | 29.63 | 30.62 | 1,390,201 | +1.10(+3.72%) |
Apr 15, 2008 | 29.34 | 29.88 | 29.11 | 29.52 | 1,156,867 | +0.09(+0.31%) |
Apr 14, 2008 | 29.93 | 30.18 | 29.40 | 29.43 | 828,771 | -0.51(-1.70%) |
Apr 11, 2008 | 30.08 | 30.25 | 29.70 | 29.93 | 806,828 | -0.50(-1.63%) |
Apr 10, 2008 | 30.14 | 30.63 | 29.63 | 30.43 | 1,012,757 | +0.47(+1.56%) |
Apr 09, 2008 | 31.12 | 31.12 | 29.86 | 29.96 | 1,193,262 | -1.06(-3.41%) |
Apr 08, 2008 | 31.81 | 31.88 | 30.96 | 31.02 | 1,362,344 | -0.95(-2.96%) |
Apr 07, 2008 | 31.51 | 32.00 | 31.49 | 31.97 | 1,490,701 | +0.58(+1.84%) |
Apr 04, 2008 | 31.58 | 31.58 | 30.78 | 31.39 | 2,643,207 | -0.55(-1.72%) |
Apr 03, 2008 | 30.58 | 32.08 | 30.39 | 31.94 | 1,665,510 | +1.25(+4.06%) |
Apr 02, 2008 | 30.45 | 31.03 | 30.25 | 30.69 | 1,526,291 | +0.36(+1.18%) |
Apr 01, 2008 | 29.46 | 30.37 | 29.28 | 30.33 | 2,528,724 | +1.34(+4.62%) |
Mar 31, 2008 | 28.98 | 29.59 | 28.83 | 28.99 | 1,878,756 | +0.16(+0.56%) |
Mar 28, 2008 | 29.64 | 29.72 | 28.75 | 28.83 | 1,584,856 | -0.88(-2.95%) |
Mar 27, 2008 | 30.58 | 30.90 | 29.60 | 29.71 | 1,782,401 | -0.88(-2.89%) |
Mar 26, 2008 | 31.59 | 31.66 | 30.44 | 30.59 | 1,621,326 | -0.97(-3.07%) |
Mar 25, 2008 | 31.53 | 31.64 | 31.06 | 31.56 | 1,823,324 | +0.05(+0.17%) |
Mar 24, 2008 | 31.25 | 31.88 | 31.05 | 31.51 | 1,771,087 | +0.38(+1.22%) |
Mar 21, 2008 | 30.49 | 31.26 | 30.39 | 31.13 | 2,509,584 | +0.00(+0.00%) |
Mar 20, 2008 | 30.49 | 31.26 | 30.39 | 31.13 | 2,509,584 | +0.51(+1.66%) |
Mar 19, 2008 | 30.76 | 31.49 | 30.46 | 30.62 | 3,276,164 | +0.14(+0.45%) |
Mar 18, 2008 | 30.23 | 30.49 | 29.56 | 30.48 | 2,890,490 | +1.00(+3.41%) |
Mar 17, 2008 | 28.85 | 29.73 | 28.60 | 29.48 | 2,735,899 | -0.05(-0.16%) |
Mar 14, 2008 | 29.30 | 30.07 | 28.77 | 29.52 | 1,972,828 | -0.06(-0.20%) |
Mar 13, 2008 | 28.32 | 29.70 | 28.17 | 29.58 | 2,150,502 | +0.62(+2.13%) |
Mar 12, 2008 | 29.77 | 30.02 | 28.96 | 28.96 | 1,525,145 | -0.79(-2.66%) |
Mar 11, 2008 | 29.11 | 29.77 | 28.54 | 29.76 | 1,984,304 | +1.78(+6.38%) |
Mar 10, 2008 | 28.41 | 28.42 | 27.87 | 27.97 | 2,737,771 | -0.32(-1.14%) |
Mar 07, 2008 | 27.41 | 28.37 | 27.11 | 28.29 | 2,375,286 | +0.69(+2.49%) |
Mar 06, 2008 | 27.97 | 28.34 | 27.35 | 27.61 | 2,737,599 | -0.87(-3.06%) |
Mar 05, 2008 | 27.84 | 28.57 | 27.75 | 28.48 | 1,586,702 | +0.57(+2.03%) |
Mar 04, 2008 | 27.61 | 28.14 | 27.19 | 27.91 | 1,581,300 | +0.05(+0.19%) |