Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.50 | 37.30 | 36.85 | 37.30 | 17,718 | +0.80(+2.19%) |
May 29, 2008 | 36.50 | 37.00 | 35.65 | 36.50 | 78,266 | -0.20(-0.54%) |
May 28, 2008 | 36.70 | 36.70 | 35.65 | 36.70 | 9,800 | +0.50(+1.38%) |
May 27, 2008 | 36.00 | 37.00 | 36.20 | 36.20 | 4,267 | +0.20(+0.56%) |
May 26, 2008 | 36.00 | 36.55 | 35.70 | 36.00 | 11,900 | +0.00(+0.00%) |
May 23, 2008 | 36.00 | 36.55 | 35.70 | 36.00 | 11,900 | -0.50(-1.37%) |
May 22, 2008 | 36.50 | 36.50 | 34.55 | 36.50 | 25,149 | +0.10(+0.27%) |
May 21, 2008 | 36.40 | 36.96 | 35.35 | 36.40 | 105,878 | +0.69(+1.93%) |
May 20, 2008 | 35.71 | 36.05 | 34.85 | 35.71 | 35,917 | -0.79(-2.16%) |
May 19, 2008 | 37.20 | 37.05 | 36.00 | 36.50 | 41,929 | -0.70(-1.88%) |
May 16, 2008 | 37.20 | 37.40 | 36.35 | 37.20 | 62,630 | +1.00(+2.76%) |
May 15, 2008 | 36.20 | 36.75 | 35.40 | 36.20 | 131,281 | +2.20(+6.47%) |
May 14, 2008 | 34.00 | 34.40 | 33.20 | 34.00 | 185,443 | +1.50(+4.62%) |
May 13, 2008 | 32.50 | 32.50 | 31.90 | 32.50 | 17,958 | +0.10(+0.31%) |
May 12, 2008 | 32.40 | 32.50 | 31.75 | 32.40 | 18,037 | +0.15(+0.47%) |
May 09, 2008 | 31.75 | 32.25 | 31.35 | 32.25 | 16,765 | +0.50(+1.57%) |
May 08, 2008 | 31.75 | 32.00 | 31.30 | 31.75 | 35,980 | +0.81(+2.62%) |
May 07, 2008 | 30.94 | 31.25 | 30.80 | 30.94 | 3,672 | -0.31(-0.99%) |
May 06, 2008 | 31.25 | 31.40 | 30.70 | 31.25 | 8,305 | +0.55(+1.79%) |
May 05, 2008 | 30.70 | 30.70 | 29.40 | 30.70 | 8,100 | +0.50(+1.66%) |
May 02, 2008 | 30.25 | 30.20 | 30.00 | 30.20 | 11,876 | -0.05(-0.17%) |
May 01, 2008 | 30.25 | 30.25 | 30.25 | 30.25 | 100 | +0.35(+1.17%) |
Apr 30, 2008 | 29.90 | 30.45 | 29.30 | 29.90 | 25,501 | -0.60(-1.97%) |
Apr 29, 2008 | 30.50 | 30.65 | 30.20 | 30.50 | 17,118 | +0.00(+0.00%) |
Apr 28, 2008 | 30.50 | 31.05 | 30.50 | 30.50 | 24,044 | -0.45(-1.45%) |
Apr 25, 2008 | 30.80 | 30.95 | 30.55 | 30.95 | 8,925 | +0.15(+0.49%) |
Apr 24, 2008 | 30.80 | 31.30 | 30.75 | 30.80 | 36,073 | +0.10(+0.33%) |
Apr 23, 2008 | 30.70 | 30.70 | 29.85 | 30.70 | 30,517 | +0.90(+3.02%) |
Apr 22, 2008 | 29.80 | 29.80 | 29.25 | 29.80 | 10,700 | +0.30(+1.02%) |
Apr 21, 2008 | 29.50 | 29.90 | 29.10 | 29.50 | 9,941 | +0.30(+1.03%) |
Apr 18, 2008 | 29.20 | 29.20 | 28.51 | 29.20 | 67,750 | -0.25(-0.85%) |
Apr 17, 2008 | 29.45 | 29.50 | 29.40 | 29.45 | 2,001 | -0.40(-1.34%) |
Apr 16, 2008 | 29.85 | 29.85 | 28.30 | 29.85 | 20,599 | +1.65(+5.85%) |
Apr 15, 2008 | 28.20 | 28.20 | 27.80 | 28.20 | 3,904 | -0.05(-0.18%) |
Apr 14, 2008 | 28.90 | 28.25 | 27.55 | 28.25 | 10,590 | -0.65(-2.25%) |
Apr 11, 2008 | 29.50 | 28.90 | 28.80 | 28.90 | 2,400 | -0.60(-2.03%) |
Apr 10, 2008 | 29.50 | 29.50 | 29.10 | 29.50 | 5,852 | +0.20(+0.68%) |
Apr 09, 2008 | 29.30 | 29.30 | 29.30 | 29.30 | 172 | +0.30(+1.03%) |
Apr 08, 2008 | 29.10 | 29.05 | 28.40 | 29.00 | 18,417 | -0.10(-0.34%) |
Apr 07, 2008 | 29.10 | 29.25 | 28.75 | 29.10 | 18,219 | +0.60(+2.11%) |
Apr 04, 2008 | 28.50 | 28.50 | 28.50 | 28.50 | 350 | +0.00(+0.00%) |
Apr 03, 2008 | 28.50 | 28.70 | 28.50 | 28.50 | 1,400 | -0.35(-1.21%) |
Apr 02, 2008 | 28.35 | 28.85 | 28.10 | 28.85 | 1,403 | +0.50(+1.76%) |
Apr 01, 2008 | 28.75 | 28.35 | 28.35 | 28.35 | 200 | -0.40(-1.39%) |
Mar 31, 2008 | 28.75 | 29.25 | 28.75 | 28.75 | 7,950 | +1.20(+4.36%) |
Mar 28, 2008 | 26.73 | 27.70 | 27.55 | 27.55 | 708 | +0.82(+3.07%) |
Mar 27, 2008 | 27.42 | 28.75 | 26.73 | 26.73 | 10,150 | -0.69(-2.52%) |
Mar 26, 2008 | 27.50 | 27.70 | 27.35 | 27.42 | 7,706 | +0.17(+0.62%) |
Mar 25, 2008 | 7.500 | 27.25 | 27.25 | 27.25 | 174 | +0.00(+0.00%) |
Mar 24, 2008 | 26.50 | 28.00 | 26.90 | 27.25 | 10,350 | +0.75(+2.83%) |
Mar 21, 2008 | 26.50 | 27.55 | 26.50 | 26.50 | 5,687 | +0.00(+0.00%) |
Mar 20, 2008 | 26.50 | 27.55 | 26.50 | 26.50 | 5,687 | -2.00(-7.02%) |
Mar 19, 2008 | 28.50 | 28.95 | 28.50 | 28.50 | 1,862 | +0.45(+1.60%) |
Mar 18, 2008 | 27.10 | 29.10 | 28.05 | 28.05 | 2,186 | +0.95(+3.51%) |
Mar 17, 2008 | 27.10 | 28.65 | 27.10 | 27.10 | 2,724 | -3.45(-11.29%) |
Mar 14, 2008 | 30.50 | 30.60 | 29.90 | 30.55 | 8,558 | +0.05(+0.16%) |
Mar 13, 2008 | 30.90 | 30.50 | 29.90 | 30.50 | 1,695 | -0.40(-1.29%) |
Mar 12, 2008 | 30.90 | 31.10 | 30.70 | 30.90 | 26,400 | -0.05(-0.16%) |
Mar 11, 2008 | 30.95 | 30.95 | 30.45 | 30.95 | 25,063 | +1.25(+4.21%) |
Mar 10, 2008 | 29.70 | 30.15 | 29.13 | 29.70 | 2,250 | -0.35(-1.16%) |
Mar 07, 2008 | 30.05 | 30.45 | 30.05 | 30.05 | 17,700 | +0.25(+0.84%) |
Mar 06, 2008 | 31.00 | 30.60 | 29.70 | 29.80 | 9,795 | -1.20(-3.87%) |
Mar 05, 2008 | 29.60 | 31.00 | 30.35 | 31.00 | 5,100 | +1.40(+4.73%) |
Mar 04, 2008 | 29.60 | 29.75 | 29.60 | 29.60 | 8,550 | +0.35(+1.20%) |