Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.48 | 29.11 | 28.40 | 28.74 | 195,268 | +1.65(+6.08%) |
May 29, 2008 | 25.99 | 27.28 | 25.99 | 27.09 | 97,476 | +0.91(+3.49%) |
May 28, 2008 | 26.52 | 27.05 | 25.93 | 26.17 | 106,953 | -0.58(-2.18%) |
May 27, 2008 | 26.01 | 26.76 | 25.72 | 26.76 | 132,552 | +1.32(+5.18%) |
May 26, 2008 | 25.89 | 25.98 | 25.26 | 25.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.89 | 25.98 | 25.26 | 25.44 | 83,437 | +0.14(+0.57%) |
May 22, 2008 | 25.44 | 25.50 | 25.09 | 25.30 | 164,427 | -0.58(-2.25%) |
May 21, 2008 | 27.07 | 27.11 | 25.88 | 25.88 | 165,950 | -1.42(-5.22%) |
May 20, 2008 | 27.69 | 27.71 | 27.23 | 27.30 | 113,874 | -0.33(-1.20%) |
May 19, 2008 | 27.96 | 28.17 | 27.62 | 27.63 | 90,946 | -0.73(-2.59%) |
May 16, 2008 | 28.75 | 28.75 | 28.21 | 28.37 | 111,364 | -0.44(-1.52%) |
May 15, 2008 | 28.35 | 28.81 | 28.08 | 28.81 | 89,888 | +0.14(+0.50%) |
May 14, 2008 | 28.26 | 29.16 | 28.26 | 28.66 | 90,618 | +1.13(+4.10%) |
May 13, 2008 | 28.04 | 28.04 | 27.32 | 27.54 | 71,590 | -0.68(-2.41%) |
May 12, 2008 | 27.86 | 28.22 | 27.71 | 28.22 | 75,741 | +0.36(+1.29%) |
May 09, 2008 | 27.84 | 28.12 | 27.68 | 27.86 | 85,493 | -0.67(-2.35%) |
May 08, 2008 | 28.66 | 28.90 | 28.24 | 28.53 | 175,097 | -0.17(-0.59%) |
May 07, 2008 | 29.56 | 29.59 | 28.54 | 28.70 | 177,935 | -2.83(-8.98%) |
May 06, 2008 | 31.75 | 31.75 | 31.01 | 31.53 | 209,994 | -0.31(-0.98%) |
May 05, 2008 | 32.86 | 32.86 | 31.71 | 31.84 | 184,173 | -0.40(-1.25%) |
May 02, 2008 | 31.41 | 32.52 | 31.35 | 32.25 | 210,054 | +2.07(+6.86%) |
May 01, 2008 | 29.48 | 30.22 | 29.27 | 30.18 | 133,955 | +0.76(+2.59%) |
Apr 30, 2008 | 29.74 | 29.85 | 29.26 | 29.42 | 137,192 | +0.21(+0.74%) |
Apr 29, 2008 | 29.27 | 29.27 | 28.82 | 29.20 | 112,922 | +0.19(+0.65%) |
Apr 28, 2008 | 29.17 | 29.20 | 28.73 | 29.01 | 107,363 | -0.64(-2.15%) |
Apr 25, 2008 | 29.88 | 30.12 | 29.16 | 29.65 | 82,910 | -0.06(-0.21%) |
Apr 24, 2008 | 29.56 | 29.96 | 28.70 | 29.71 | 222,005 | -0.17(-0.57%) |
Apr 23, 2008 | 28.90 | 30.10 | 28.73 | 29.88 | 394,626 | +2.94(+10.90%) |
Apr 22, 2008 | 27.24 | 27.68 | 26.72 | 26.94 | 159,503 | -0.03(-0.10%) |
Apr 21, 2008 | 26.96 | 27.59 | 26.51 | 26.97 | 192,252 | +0.30(+1.14%) |
Apr 18, 2008 | 26.82 | 27.26 | 26.17 | 26.67 | 172,631 | -1.30(-4.64%) |
Apr 17, 2008 | 28.40 | 28.44 | 27.59 | 27.97 | 106,964 | -1.25(-4.29%) |
Apr 16, 2008 | 28.80 | 29.24 | 28.37 | 29.22 | 76,073 | +0.02(+0.06%) |
Apr 15, 2008 | 29.47 | 29.54 | 28.63 | 29.20 | 102,957 | -0.71(-2.37%) |
Apr 14, 2008 | 30.79 | 30.79 | 29.68 | 29.91 | 97,957 | -2.07(-6.47%) |
Apr 11, 2008 | 32.83 | 33.07 | 31.97 | 31.98 | 53,697 | -1.30(-3.90%) |
Apr 10, 2008 | 33.02 | 33.47 | 32.71 | 33.28 | 46,200 | +0.57(+1.74%) |
Apr 09, 2008 | 34.08 | 34.08 | 32.66 | 32.71 | 72,899 | -1.91(-5.53%) |
Apr 08, 2008 | 34.50 | 35.25 | 34.50 | 34.62 | 48,450 | -0.93(-2.62%) |
Apr 07, 2008 | 35.20 | 35.82 | 35.14 | 35.55 | 34,607 | +0.57(+1.64%) |
Apr 04, 2008 | 35.10 | 35.59 | 34.55 | 34.98 | 44,431 | -0.20(-0.56%) |
Apr 03, 2008 | 34.38 | 35.29 | 34.38 | 35.18 | 64,079 | +0.82(+2.40%) |
Apr 02, 2008 | 35.15 | 35.15 | 34.33 | 34.35 | 86,674 | -2.80(-7.55%) |
Apr 01, 2008 | 35.82 | 37.16 | 35.70 | 37.16 | 91,765 | +1.64(+4.62%) |
Mar 31, 2008 | 34.60 | 35.58 | 34.60 | 35.52 | 82,165 | +1.60(+4.73%) |
Mar 28, 2008 | 33.89 | 34.40 | 33.64 | 33.91 | 56,371 | +1.07(+3.27%) |
Mar 27, 2008 | 33.79 | 33.79 | 32.84 | 32.84 | 82,004 | -1.11(-3.27%) |
Mar 26, 2008 | 34.32 | 34.49 | 33.73 | 33.95 | 105,720 | -2.92(-7.92%) |
Mar 25, 2008 | 36.41 | 37.34 | 35.98 | 36.87 | 61,930 | +2.20(+6.36%) |
Mar 24, 2008 | 35.56 | 35.62 | 34.48 | 34.67 | 145,128 | +0.18(+0.52%) |
Mar 21, 2008 | 32.87 | 34.70 | 32.82 | 34.49 | 182,549 | +0.00(+0.00%) |
Mar 20, 2008 | 32.87 | 34.70 | 32.82 | 34.49 | 182,549 | +3.07(+9.78%) |
Mar 19, 2008 | 32.73 | 32.86 | 31.41 | 31.41 | 164,810 | -3.21(-9.26%) |
Mar 18, 2008 | 31.84 | 34.73 | 31.84 | 34.62 | 236,747 | +4.20(+13.81%) |
Mar 17, 2008 | 29.74 | 30.90 | 29.00 | 30.42 | 229,079 | -2.47(-7.52%) |
Mar 14, 2008 | 35.59 | 35.59 | 32.67 | 32.89 | 224,421 | -3.91(-10.61%) |
Mar 13, 2008 | 35.84 | 37.20 | 35.36 | 36.80 | 141,262 | -2.29(-5.87%) |
Mar 12, 2008 | 40.35 | 40.38 | 39.06 | 39.09 | 73,680 | -2.60(-6.23%) |
Mar 11, 2008 | 40.40 | 41.71 | 39.58 | 41.69 | 102,622 | +1.60(+4.00%) |
Mar 10, 2008 | 41.70 | 41.70 | 39.59 | 40.09 | 79,150 | -0.30(-0.73%) |
Mar 07, 2008 | 40.50 | 41.17 | 39.93 | 40.38 | 121,671 | -0.28(-0.68%) |
Mar 06, 2008 | 42.95 | 42.95 | 40.66 | 40.66 | 118,525 | -3.95(-8.86%) |
Mar 05, 2008 | 44.16 | 45.09 | 43.92 | 44.61 | 88,416 | +1.61(+3.75%) |
Mar 04, 2008 | 44.74 | 44.74 | 42.32 | 43.00 | 109,294 | -2.47(-5.44%) |