Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.50 | 30.83 | 30.03 | 30.66 | 4,089,994 | +0.16(+0.53%) |
May 29, 2008 | 31.00 | 31.14 | 30.43 | 30.50 | 7,537,375 | -0.74(-2.36%) |
May 28, 2008 | 32.80 | 33.28 | 30.62 | 31.23 | 8,801,378 | -1.55(-4.73%) |
May 27, 2008 | 32.75 | 33.03 | 32.31 | 32.78 | 2,909,266 | -0.02(-0.05%) |
May 26, 2008 | 33.32 | 33.88 | 32.70 | 32.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.32 | 33.88 | 32.70 | 32.80 | 1,874,292 | -0.62(-1.84%) |
May 22, 2008 | 33.60 | 33.77 | 33.25 | 33.41 | 2,976,570 | -0.15(-0.46%) |
May 21, 2008 | 33.31 | 33.90 | 33.27 | 33.57 | 3,457,632 | +0.09(+0.26%) |
May 20, 2008 | 33.48 | 33.68 | 33.28 | 33.48 | 4,591,593 | -0.03(-0.10%) |
May 19, 2008 | 33.85 | 33.90 | 33.39 | 33.52 | 2,131,079 | -0.45(-1.31%) |
May 16, 2008 | 34.24 | 34.24 | 33.26 | 33.96 | 2,981,275 | -0.26(-0.75%) |
May 15, 2008 | 34.24 | 34.42 | 33.86 | 34.22 | 2,903,119 | +0.03(+0.08%) |
May 14, 2008 | 34.02 | 34.29 | 33.81 | 34.19 | 2,355,373 | +0.39(+1.14%) |
May 13, 2008 | 33.13 | 34.09 | 33.13 | 33.81 | 3,142,664 | +0.51(+1.54%) |
May 12, 2008 | 32.99 | 33.47 | 32.84 | 33.30 | 2,362,910 | +0.51(+1.57%) |
May 09, 2008 | 32.58 | 33.03 | 32.40 | 32.78 | 2,542,985 | -0.19(-0.57%) |
May 08, 2008 | 32.96 | 33.59 | 32.84 | 32.97 | 4,542,133 | +0.29(+0.89%) |
May 07, 2008 | 32.76 | 33.57 | 32.59 | 32.68 | 2,965,940 | -0.32(-0.96%) |
May 06, 2008 | 32.38 | 33.19 | 32.34 | 33.00 | 4,451,671 | +0.27(+0.84%) |
May 05, 2008 | 33.35 | 33.59 | 32.37 | 32.72 | 4,292,136 | -0.87(-2.60%) |
May 02, 2008 | 34.41 | 34.87 | 33.40 | 33.59 | 5,143,342 | -0.42(-1.23%) |