Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.34 | 32.81 | 32.29 | 32.72 | 80,863 | +0.66(+2.06%) |
May 29, 2008 | 31.82 | 32.21 | 31.68 | 32.07 | 61,101 | +0.45(+1.43%) |
May 28, 2008 | 31.64 | 31.64 | 31.47 | 31.61 | 78,432 | +0.20(+0.63%) |
May 27, 2008 | 31.78 | 31.78 | 31.28 | 31.42 | 77,169 | -0.44(-1.38%) |
May 26, 2008 | 31.94 | 32.12 | 31.85 | 31.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.94 | 32.12 | 31.85 | 31.86 | 46,585 | -0.11(-0.35%) |
May 22, 2008 | 32.07 | 32.26 | 31.79 | 31.97 | 118,599 | -0.21(-0.65%) |
May 21, 2008 | 32.41 | 32.63 | 32.08 | 32.18 | 92,110 | +0.01(+0.02%) |
May 20, 2008 | 32.45 | 32.69 | 31.99 | 32.17 | 129,255 | -0.28(-0.85%) |
May 19, 2008 | 33.53 | 33.59 | 32.44 | 32.45 | 183,942 | -1.08(-3.21%) |
May 16, 2008 | 32.86 | 33.59 | 32.86 | 33.52 | 98,441 | +0.75(+2.28%) |
May 15, 2008 | 32.37 | 32.78 | 32.27 | 32.78 | 152,783 | +0.48(+1.48%) |
May 14, 2008 | 31.85 | 32.59 | 31.85 | 32.30 | 110,352 | +0.67(+2.12%) |
May 13, 2008 | 31.33 | 31.70 | 31.25 | 31.63 | 92,708 | +0.16(+0.51%) |
May 12, 2008 | 30.83 | 31.47 | 30.71 | 31.47 | 72,157 | +0.80(+2.61%) |
May 09, 2008 | 30.99 | 31.14 | 30.65 | 30.67 | 67,315 | -0.29(-0.94%) |
May 08, 2008 | 29.95 | 31.09 | 29.95 | 30.96 | 171,863 | +1.32(+4.47%) |
May 07, 2008 | 29.46 | 29.73 | 29.43 | 29.63 | 203,214 | +0.48(+1.66%) |
May 06, 2008 | 28.83 | 29.21 | 28.83 | 29.15 | 78,318 | +0.45(+1.57%) |
May 05, 2008 | 28.76 | 29.02 | 28.68 | 28.70 | 114,758 | -0.10(-0.33%) |
May 02, 2008 | 28.83 | 28.86 | 28.70 | 28.79 | 83,000 | +0.16(+0.57%) |
May 01, 2008 | 28.44 | 28.66 | 28.33 | 28.63 | 119,675 | +0.14(+0.49%) |
Apr 30, 2008 | 28.37 | 28.63 | 28.33 | 28.49 | 72,945 | +0.21(+0.74%) |
Apr 29, 2008 | 28.43 | 28.45 | 28.22 | 28.28 | 69,678 | -0.31(-1.08%) |
Apr 28, 2008 | 28.50 | 28.70 | 28.50 | 28.59 | 77,327 | -0.11(-0.37%) |
Apr 25, 2008 | 28.97 | 28.99 | 28.49 | 28.70 | 42,633 | -0.19(-0.64%) |
Apr 24, 2008 | 28.40 | 28.88 | 28.05 | 28.88 | 124,037 | +0.31(+1.08%) |
Apr 23, 2008 | 28.16 | 28.57 | 28.05 | 28.57 | 102,555 | +0.30(+1.08%) |
Apr 22, 2008 | 28.61 | 28.61 | 28.25 | 28.27 | 52,006 | -0.43(-1.51%) |
Apr 21, 2008 | 28.65 | 28.72 | 28.30 | 28.70 | 56,867 | +0.02(+0.08%) |
Apr 18, 2008 | 28.61 | 28.93 | 28.41 | 28.68 | 83,010 | +0.42(+1.50%) |
Apr 17, 2008 | 28.07 | 28.34 | 27.84 | 28.26 | 78,764 | -0.12(-0.42%) |
Apr 16, 2008 | 28.18 | 28.37 | 28.02 | 28.37 | 104,581 | +0.76(+2.73%) |
Apr 15, 2008 | 27.65 | 27.82 | 27.47 | 27.62 | 64,550 | +0.01(+0.02%) |
Apr 14, 2008 | 27.39 | 27.77 | 27.23 | 27.61 | 67,998 | -0.03(-0.10%) |
Apr 11, 2008 | 27.96 | 27.99 | 27.59 | 27.64 | 70,802 | -0.74(-2.62%) |
Apr 10, 2008 | 28.02 | 28.39 | 27.81 | 28.39 | 75,430 | +0.63(+2.25%) |
Apr 09, 2008 | 27.74 | 28.00 | 27.71 | 27.76 | 76,656 | +0.12(+0.45%) |
Apr 08, 2008 | 27.51 | 27.82 | 27.48 | 27.64 | 68,317 | -0.17(-0.63%) |
Apr 07, 2008 | 27.67 | 28.18 | 27.61 | 27.81 | 115,608 | +0.65(+2.41%) |
Apr 04, 2008 | 27.11 | 27.30 | 26.87 | 27.16 | 68,946 | -0.03(-0.12%) |
Apr 03, 2008 | 27.15 | 27.19 | 26.86 | 27.19 | 112,325 | +0.06(+0.23%) |
Apr 02, 2008 | 27.59 | 27.59 | 26.99 | 27.13 | 62,462 | -0.41(-1.47%) |
Apr 01, 2008 | 26.89 | 27.53 | 26.77 | 27.53 | 112,325 | +0.81(+3.04%) |
Mar 31, 2008 | 26.49 | 26.95 | 26.49 | 26.72 | 43,829 | +0.04(+0.17%) |
Mar 28, 2008 | 26.81 | 27.00 | 26.51 | 26.68 | 99,549 | +0.05(+0.19%) |
Mar 27, 2008 | 26.63 | 26.94 | 26.46 | 26.63 | 196,173 | +0.41(+1.55%) |
Mar 26, 2008 | 26.63 | 26.63 | 26.19 | 26.22 | 121,302 | -0.42(-1.59%) |
Mar 25, 2008 | 26.99 | 26.99 | 26.49 | 26.64 | 149,412 | -0.49(-1.81%) |
Mar 24, 2008 | 26.46 | 27.13 | 26.43 | 27.13 | 62,671 | +0.92(+3.53%) |
Mar 21, 2008 | 25.98 | 26.33 | 25.67 | 26.21 | 105,786 | +0.00(+0.00%) |
Mar 20, 2008 | 25.98 | 26.33 | 25.67 | 26.21 | 105,786 | -0.06(-0.24%) |
Mar 19, 2008 | 27.47 | 27.60 | 26.13 | 26.27 | 123,712 | -1.62(-5.82%) |
Mar 18, 2008 | 26.77 | 27.93 | 26.68 | 27.90 | 101,733 | +1.48(+5.59%) |
Mar 17, 2008 | 25.92 | 26.57 | 25.87 | 26.42 | 88,241 | -0.63(-2.33%) |
Mar 14, 2008 | 27.67 | 27.75 | 26.77 | 27.05 | 76,125 | -0.57(-2.08%) |
Mar 13, 2008 | 26.72 | 27.75 | 26.68 | 27.62 | 77,545 | +0.71(+2.64%) |
Mar 12, 2008 | 27.95 | 28.06 | 26.89 | 26.91 | 144,709 | -1.23(-4.38%) |
Mar 11, 2008 | 26.52 | 28.18 | 26.52 | 28.15 | 133,835 | +2.49(+9.71%) |
Mar 10, 2008 | 25.99 | 26.12 | 25.57 | 25.66 | 193,286 | -0.68(-2.59%) |
Mar 07, 2008 | 26.34 | 26.61 | 26.13 | 26.34 | 174,539 | -0.24(-0.91%) |
Mar 06, 2008 | 26.99 | 26.99 | 26.51 | 26.58 | 137,752 | -0.41(-1.52%) |
Mar 05, 2008 | 26.77 | 27.22 | 26.73 | 26.99 | 172,040 | +0.57(+2.15%) |
Mar 04, 2008 | 26.78 | 26.91 | 26.29 | 26.42 | 120,369 | -0.47(-1.76%) |