Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.61 | 29.90 | 28.54 | 29.35 | 726,675 | -0.32(-1.08%) |
May 29, 2008 | 29.56 | 30.00 | 29.14 | 29.67 | 597,979 | +0.06(+0.20%) |
May 28, 2008 | 27.53 | 30.00 | 27.30 | 29.61 | 1,774,865 | +2.05(+7.44%) |
May 27, 2008 | 27.06 | 27.81 | 27.06 | 27.56 | 720,476 | +0.29(+1.06%) |
May 26, 2008 | 27.11 | 27.37 | 27.00 | 27.27 | 203,133 | +0.06(+0.22%) |
May 23, 2008 | 26.50 | 27.41 | 26.15 | 27.21 | 1,272,226 | +0.15(+0.55%) |
May 22, 2008 | 27.35 | 27.50 | 26.75 | 27.06 | 932,561 | -0.22(-0.81%) |
May 21, 2008 | 28.29 | 28.34 | 26.80 | 27.28 | 904,332 | -0.72(-2.57%) |
May 20, 2008 | 28.82 | 29.10 | 27.86 | 28.00 | 848,312 | -1.39(-4.73%) |
May 19, 2008 | 29.90 | 29.91 | 28.80 | 29.39 | 573,299 | +0.00(+0.00%) |
May 16, 2008 | 29.90 | 29.91 | 28.80 | 29.39 | 573,299 | -0.30(-1.01%) |
May 15, 2008 | 29.39 | 29.80 | 29.03 | 29.69 | 562,709 | -0.11(-0.37%) |
May 14, 2008 | 29.07 | 29.80 | 29.07 | 29.80 | 640,715 | +0.40(+1.36%) |
May 13, 2008 | 29.85 | 29.85 | 28.95 | 29.40 | 712,317 | -0.30(-1.01%) |
May 12, 2008 | 29.40 | 30.01 | 29.05 | 29.70 | 710,616 | +0.67(+2.31%) |
May 09, 2008 | 28.75 | 29.29 | 28.51 | 29.03 | 761,653 | +0.37(+1.29%) |
May 08, 2008 | 28.53 | 29.20 | 28.33 | 28.66 | 1,534,873 | +0.65(+2.32%) |
May 07, 2008 | 28.50 | 29.12 | 27.71 | 28.01 | 1,295,675 | -0.22(-0.78%) |
May 06, 2008 | 26.50 | 28.39 | 26.35 | 28.23 | 3,485,819 | +1.78(+6.73%) |
May 05, 2008 | 26.48 | 26.64 | 26.01 | 26.45 | 1,402,548 | -0.01(-0.04%) |
May 02, 2008 | 26.00 | 27.00 | 26.46 | 26.46 | 1,288,511 | +1.01(+3.97%) |
May 01, 2008 | 26.25 | 26.25 | 25.45 | 25.45 | 837,441 | -0.36(-1.39%) |
Apr 30, 2008 | 26.50 | 26.50 | 25.60 | 25.81 | 3,224,777 | +0.63(+2.50%) |
Apr 29, 2008 | 25.00 | 27.20 | 24.07 | 25.18 | 8,990,455 | -11.08(-30.56%) |
Apr 28, 2008 | 36.10 | 37.70 | 35.56 | 36.26 | 606,088 | +0.46(+1.28%) |
Apr 25, 2008 | 34.06 | 36.00 | 34.06 | 35.80 | 464,555 | +1.80(+5.29%) |
Apr 24, 2008 | 34.91 | 34.99 | 33.42 | 34.00 | 252,765 | -0.51(-1.48%) |
Apr 23, 2008 | 35.12 | 35.47 | 34.37 | 34.51 | 394,092 | -0.54(-1.54%) |
Apr 22, 2008 | 35.55 | 35.57 | 34.38 | 35.05 | 507,241 | -0.40(-1.13%) |
Apr 21, 2008 | 35.30 | 35.88 | 35.02 | 35.45 | 508,832 | +0.07(+0.20%) |
Apr 18, 2008 | 35.97 | 36.25 | 35.18 | 35.38 | 441,456 | +0.29(+0.83%) |
Apr 17, 2008 | 35.73 | 35.87 | 35.00 | 35.09 | 146,494 | -0.38(-1.07%) |
Apr 16, 2008 | 34.39 | 35.60 | 34.05 | 35.47 | 308,548 | +1.27(+3.71%) |
Apr 15, 2008 | 34.18 | 34.58 | 34.03 | 34.20 | 247,905 | -0.24(-0.70%) |
Apr 14, 2008 | 34.71 | 35.07 | 34.29 | 34.44 | 271,274 | -0.58(-1.66%) |
Apr 11, 2008 | 35.50 | 35.52 | 34.81 | 35.02 | 305,832 | -0.56(-1.57%) |
Apr 10, 2008 | 36.00 | 36.16 | 35.40 | 35.58 | 369,126 | -0.47(-1.30%) |
Apr 09, 2008 | 37.18 | 37.18 | 36.00 | 36.05 | 333,069 | -0.95(-2.57%) |
Apr 08, 2008 | 37.25 | 37.59 | 36.76 | 37.00 | 230,341 | +0.10(+0.27%) |
Apr 07, 2008 | 38.76 | 38.76 | 36.80 | 36.90 | 204,877 | -1.48(-3.86%) |
Apr 04, 2008 | 37.46 | 38.45 | 36.75 | 38.38 | 272,243 | +1.54(+4.18%) |
Apr 03, 2008 | 38.00 | 38.44 | 35.80 | 36.84 | 466,146 | -0.91(-2.41%) |
Apr 02, 2008 | 39.38 | 39.38 | 37.60 | 37.75 | 700,304 | -1.06(-2.73%) |
Apr 01, 2008 | 38.55 | 39.53 | 38.49 | 38.81 | 313,466 | +0.09(+0.23%) |
Mar 31, 2008 | 37.25 | 38.72 | 36.78 | 38.72 | 408,531 | +1.51(+4.06%) |
Mar 28, 2008 | 38.27 | 38.49 | 37.07 | 37.21 | 322,170 | -0.69(-1.82%) |
Mar 27, 2008 | 39.21 | 39.88 | 37.17 | 37.90 | 654,505 | -1.51(-3.83%) |
Mar 26, 2008 | 38.49 | 40.08 | 37.62 | 39.41 | 945,373 | +0.87(+2.26%) |
Mar 25, 2008 | 38.90 | 38.90 | 37.72 | 38.54 | 707,820 | -0.44(-1.13%) |
Mar 24, 2008 | 37.56 | 39.20 | 37.08 | 38.98 | 544,141 | +1.47(+3.92%) |
Mar 21, 2008 | 35.66 | 37.81 | 35.14 | 37.51 | 922,157 | +0.00(+0.00%) |
Mar 20, 2008 | 35.66 | 37.81 | 35.14 | 37.51 | 922,157 | +2.46(+7.02%) |
Mar 19, 2008 | 36.38 | 36.38 | 34.41 | 35.05 | 697,385 | -0.64(-1.79%) |
Mar 18, 2008 | 33.90 | 35.87 | 33.68 | 35.69 | 432,130 | +1.99(+5.91%) |
Mar 17, 2008 | 32.50 | 34.05 | 32.25 | 33.70 | 886,590 | -1.07(-3.08%) |
Mar 14, 2008 | 34.76 | 35.50 | 33.79 | 34.77 | 667,494 | +0.03(+0.09%) |
Mar 13, 2008 | 34.21 | 34.87 | 33.25 | 34.74 | 420,823 | +0.01(+0.03%) |
Mar 12, 2008 | 34.60 | 35.34 | 34.23 | 34.73 | 401,353 | -0.11(-0.32%) |
Mar 11, 2008 | 33.79 | 35.12 | 32.74 | 34.84 | 592,499 | +1.82(+5.51%) |
Mar 10, 2008 | 34.39 | 34.39 | 32.97 | 33.02 | 293,533 | -0.78(-2.31%) |
Mar 07, 2008 | 33.85 | 34.94 | 32.74 | 33.80 | 509,769 | -0.45(-1.31%) |
Mar 06, 2008 | 36.49 | 36.49 | 34.15 | 34.25 | 711,872 | -2.13(-5.85%) |
Mar 05, 2008 | 36.37 | 36.84 | 35.53 | 36.38 | 732,692 | +0.01(+0.03%) |
Mar 04, 2008 | 36.12 | 36.75 | 35.82 | 36.37 | 458,994 | -0.12(-0.33%) |