Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.02 | 31.25 | 29.89 | 31.08 | 70,444 | +1.21(+4.04%) |
May 29, 2008 | 30.03 | 30.48 | 29.69 | 29.87 | 65,224 | -0.40(-1.33%) |
May 28, 2008 | 31.71 | 31.71 | 29.44 | 30.27 | 55,888 | -1.37(-4.34%) |
May 27, 2008 | 30.42 | 31.65 | 30.42 | 31.65 | 27,141 | +1.22(+4.00%) |
May 26, 2008 | 30.37 | 30.57 | 29.81 | 30.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.37 | 30.57 | 29.81 | 30.43 | 39,923 | +0.18(+0.58%) |
May 22, 2008 | 29.71 | 30.78 | 29.16 | 30.25 | 49,019 | +0.57(+1.92%) |
May 21, 2008 | 31.86 | 31.86 | 29.67 | 29.68 | 56,730 | -2.25(-7.04%) |
May 20, 2008 | 31.89 | 32.08 | 31.04 | 31.93 | 36,796 | +0.13(+0.40%) |
May 19, 2008 | 32.14 | 32.56 | 31.74 | 31.80 | 79,421 | -0.51(-1.58%) |
May 16, 2008 | 32.88 | 32.88 | 32.10 | 32.31 | 57,579 | -0.46(-1.41%) |
May 15, 2008 | 31.75 | 33.15 | 31.50 | 32.78 | 71,215 | +0.79(+2.49%) |
May 14, 2008 | 30.67 | 32.62 | 30.34 | 31.98 | 152,814 | +1.53(+5.03%) |
May 13, 2008 | 30.96 | 30.96 | 30.38 | 30.45 | 38,551 | -0.31(-1.02%) |
May 12, 2008 | 30.32 | 30.99 | 30.32 | 30.76 | 62,762 | +0.27(+0.87%) |
May 09, 2008 | 29.78 | 30.52 | 29.78 | 30.50 | 27,412 | +0.08(+0.26%) |
May 08, 2008 | 30.91 | 30.93 | 30.06 | 30.42 | 41,129 | -0.25(-0.80%) |
May 07, 2008 | 31.34 | 31.34 | 30.57 | 30.67 | 57,026 | -0.52(-1.67%) |
May 06, 2008 | 31.60 | 31.75 | 30.85 | 31.19 | 74,885 | -0.29(-0.94%) |
May 05, 2008 | 30.42 | 32.32 | 30.42 | 31.48 | 73,666 | +0.80(+2.62%) |
May 02, 2008 | 31.22 | 31.47 | 30.68 | 30.68 | 40,501 | -0.34(-1.11%) |
May 01, 2008 | 31.97 | 32.07 | 30.74 | 31.02 | 67,484 | -0.95(-2.98%) |
Apr 30, 2008 | 30.84 | 32.29 | 30.76 | 31.97 | 117,414 | +1.43(+4.69%) |
Apr 29, 2008 | 32.48 | 32.55 | 29.93 | 30.54 | 202,010 | -2.61(-7.87%) |
Apr 28, 2008 | 33.33 | 34.35 | 31.21 | 33.15 | 510,242 | +1.37(+4.32%) |
Apr 25, 2008 | 29.24 | 31.97 | 29.05 | 31.77 | 180,813 | +3.46(+12.24%) |
Apr 24, 2008 | 27.77 | 28.31 | 27.40 | 28.31 | 70,791 | +0.62(+2.23%) |
Apr 23, 2008 | 27.15 | 27.77 | 27.10 | 27.69 | 69,843 | +0.50(+1.84%) |
Apr 22, 2008 | 27.94 | 27.95 | 26.69 | 27.19 | 59,545 | -0.75(-2.67%) |
Apr 21, 2008 | 27.19 | 27.95 | 27.19 | 27.94 | 44,634 | +0.58(+2.12%) |
Apr 18, 2008 | 26.63 | 27.37 | 26.63 | 27.36 | 86,110 | +0.88(+3.34%) |
Apr 17, 2008 | 26.62 | 26.94 | 26.31 | 26.48 | 70,322 | -0.42(-1.57%) |
Apr 16, 2008 | 27.37 | 27.45 | 26.90 | 26.90 | 155,272 | -0.27(-1.01%) |
Apr 15, 2008 | 27.41 | 27.56 | 27.17 | 27.17 | 129,022 | -0.24(-0.86%) |
Apr 14, 2008 | 27.18 | 27.62 | 27.13 | 27.41 | 47,183 | +0.11(+0.40%) |
Apr 11, 2008 | 27.66 | 27.66 | 27.15 | 27.30 | 75,715 | -0.44(-1.59%) |
Apr 10, 2008 | 27.58 | 28.10 | 27.38 | 27.74 | 51,666 | +0.22(+0.78%) |
Apr 09, 2008 | 27.17 | 27.93 | 27.07 | 27.53 | 89,065 | +0.34(+1.26%) |
Apr 08, 2008 | 27.28 | 27.94 | 27.02 | 27.18 | 216,651 | -0.38(-1.39%) |
Apr 07, 2008 | 28.02 | 28.09 | 27.27 | 27.56 | 60,022 | -0.36(-1.30%) |
Apr 04, 2008 | 28.19 | 28.40 | 27.85 | 27.93 | 71,537 | -0.35(-1.25%) |
Apr 03, 2008 | 28.38 | 28.38 | 27.97 | 28.28 | 49,933 | +0.12(+0.42%) |
Apr 02, 2008 | 27.12 | 28.16 | 27.12 | 28.16 | 66,136 | +0.58(+2.10%) |
Apr 01, 2008 | 27.22 | 27.92 | 27.12 | 27.58 | 103,833 | +0.43(+1.59%) |
Mar 31, 2008 | 27.00 | 27.55 | 26.37 | 27.15 | 282,176 | -0.11(-0.40%) |
Mar 28, 2008 | 26.99 | 27.91 | 26.99 | 27.26 | 128,299 | +0.34(+1.28%) |
Mar 27, 2008 | 26.80 | 27.09 | 26.42 | 26.92 | 58,086 | +0.05(+0.18%) |
Mar 26, 2008 | 26.98 | 27.02 | 26.01 | 26.87 | 83,320 | -0.39(-1.44%) |
Mar 25, 2008 | 26.94 | 27.48 | 26.61 | 27.26 | 151,126 | +0.48(+1.80%) |
Mar 24, 2008 | 25.27 | 27.55 | 25.16 | 26.78 | 138,693 | +1.67(+6.64%) |
Mar 21, 2008 | 25.12 | 25.60 | 24.22 | 25.11 | 65,729 | +0.00(+0.00%) |
Mar 20, 2008 | 25.12 | 25.60 | 24.22 | 25.11 | 65,729 | -0.12(-0.47%) |
Mar 19, 2008 | 26.54 | 27.23 | 25.21 | 25.23 | 85,193 | -1.32(-4.95%) |
Mar 18, 2008 | 25.37 | 26.66 | 25.04 | 26.54 | 72,617 | +1.42(+5.66%) |
Mar 17, 2008 | 25.51 | 26.12 | 24.60 | 25.12 | 205,849 | -0.82(-3.18%) |
Mar 14, 2008 | 26.50 | 26.74 | 25.13 | 25.95 | 323,856 | -0.51(-1.93%) |
Mar 13, 2008 | 25.61 | 26.58 | 25.24 | 26.46 | 516,661 | +0.55(+2.12%) |
Mar 12, 2008 | 25.67 | 26.07 | 25.25 | 25.91 | 99,561 | +0.14(+0.53%) |
Mar 11, 2008 | 25.43 | 26.39 | 25.18 | 25.77 | 275,348 | +0.78(+3.10%) |
Mar 10, 2008 | 25.54 | 26.19 | 24.96 | 24.99 | 100,071 | -0.66(-2.56%) |
Mar 07, 2008 | 26.00 | 26.84 | 25.47 | 25.65 | 235,064 | -0.64(-2.43%) |
Mar 06, 2008 | 26.28 | 26.76 | 25.96 | 26.29 | 217,466 | -0.17(-0.63%) |
Mar 05, 2008 | 26.99 | 27.26 | 25.62 | 26.46 | 198,104 | -0.68(-2.50%) |
Mar 04, 2008 | 26.31 | 27.31 | 25.72 | 27.13 | 414,857 | +0.30(+1.13%) |