Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.72 | 31.10 | 29.33 | 29.96 | 559,497 | -0.76(-2.47%) |
May 29, 2008 | 30.14 | 31.39 | 30.10 | 30.72 | 175,150 | +0.55(+1.82%) |
May 28, 2008 | 30.15 | 30.30 | 29.89 | 30.17 | 234,050 | +0.02(+0.07%) |
May 27, 2008 | 29.48 | 30.38 | 29.46 | 30.15 | 283,946 | +0.51(+1.72%) |
May 26, 2008 | 30.22 | 30.47 | 29.26 | 29.64 | 492,290 | +0.00(+0.00%) |
May 23, 2008 | 30.22 | 30.47 | 29.26 | 29.64 | 492,290 | -0.75(-2.47%) |
May 22, 2008 | 31.15 | 31.32 | 29.95 | 30.39 | 669,901 | -0.61(-1.97%) |
May 21, 2008 | 31.93 | 32.49 | 30.83 | 31.00 | 362,733 | -0.83(-2.61%) |
May 20, 2008 | 32.07 | 32.07 | 30.11 | 31.83 | 362,827 | -0.30(-0.93%) |
May 19, 2008 | 30.82 | 33.25 | 30.82 | 32.13 | 837,176 | +3.43(+11.95%) |
May 16, 2008 | 28.96 | 28.97 | 28.15 | 28.70 | 231,065 | -0.15(-0.52%) |
May 15, 2008 | 28.03 | 28.89 | 27.56 | 28.85 | 295,933 | +0.75(+2.67%) |
May 14, 2008 | 26.53 | 28.38 | 26.40 | 28.10 | 577,996 | +1.61(+6.08%) |
May 13, 2008 | 26.10 | 26.52 | 25.57 | 26.49 | 242,981 | +0.47(+1.81%) |
May 12, 2008 | 25.48 | 26.25 | 25.00 | 26.02 | 217,629 | +0.63(+2.48%) |
May 09, 2008 | 24.90 | 25.54 | 24.55 | 25.39 | 149,132 | +0.24(+0.95%) |
May 08, 2008 | 25.28 | 25.73 | 24.91 | 25.15 | 149,101 | -0.08(-0.32%) |
May 07, 2008 | 25.41 | 25.89 | 25.10 | 25.23 | 197,826 | -0.11(-0.43%) |
May 06, 2008 | 25.88 | 26.35 | 25.11 | 25.34 | 214,856 | -0.77(-2.95%) |
May 05, 2008 | 25.39 | 26.22 | 25.10 | 26.11 | 300,657 | +0.69(+2.71%) |
May 02, 2008 | 25.65 | 25.65 | 25.02 | 25.42 | 276,832 | +0.02(+0.08%) |
May 01, 2008 | 25.07 | 26.01 | 24.84 | 25.40 | 285,455 | +0.43(+1.72%) |
Apr 30, 2008 | 25.08 | 25.18 | 24.71 | 24.97 | 311,278 | -0.03(-0.12%) |
Apr 29, 2008 | 25.42 | 25.42 | 24.83 | 25.00 | 321,015 | -0.62(-2.42%) |
Apr 28, 2008 | 25.10 | 26.04 | 24.38 | 25.62 | 597,576 | +0.36(+1.43%) |
Apr 25, 2008 | 24.55 | 25.74 | 23.75 | 25.26 | 1,056,058 | -2.55(-9.17%) |
Apr 24, 2008 | 27.65 | 28.13 | 26.91 | 27.81 | 238,073 | +0.42(+1.53%) |
Apr 23, 2008 | 27.78 | 28.10 | 27.11 | 27.39 | 286,081 | -0.08(-0.29%) |
Apr 22, 2008 | 27.10 | 27.66 | 27.03 | 27.47 | 210,396 | +0.29(+1.07%) |
Apr 21, 2008 | 27.61 | 27.94 | 26.88 | 27.18 | 296,451 | -0.73(-2.62%) |
Apr 18, 2008 | 28.01 | 28.54 | 27.55 | 27.91 | 297,252 | +0.50(+1.82%) |
Apr 17, 2008 | 27.75 | 28.20 | 27.30 | 27.41 | 222,024 | -0.10(-0.36%) |
Apr 16, 2008 | 27.69 | 28.45 | 27.36 | 27.51 | 366,868 | +0.04(+0.15%) |
Apr 15, 2008 | 27.40 | 27.90 | 26.94 | 27.47 | 527,560 | +0.31(+1.14%) |
Apr 14, 2008 | 27.38 | 27.91 | 26.97 | 27.16 | 784,271 | -0.98(-3.48%) |
Apr 11, 2008 | 29.00 | 29.05 | 27.93 | 28.14 | 207,235 | -1.07(-3.66%) |
Apr 10, 2008 | 28.85 | 29.95 | 28.85 | 29.21 | 254,118 | +0.33(+1.14%) |
Apr 09, 2008 | 29.69 | 29.97 | 28.82 | 28.88 | 398,676 | -0.87(-2.92%) |
Apr 08, 2008 | 30.11 | 30.25 | 29.50 | 29.75 | 432,969 | -0.18(-0.60%) |
Apr 07, 2008 | 28.77 | 31.76 | 27.87 | 29.93 | 2,046,728 | -4.56(-13.22%) |
Apr 04, 2008 | 36.03 | 36.04 | 34.40 | 34.49 | 454,124 | -1.54(-4.27%) |
Apr 03, 2008 | 36.36 | 36.36 | 35.04 | 36.03 | 253,948 | -0.44(-1.21%) |
Apr 02, 2008 | 36.84 | 37.44 | 36.07 | 36.47 | 196,267 | -0.53(-1.43%) |
Apr 01, 2008 | 36.59 | 37.50 | 36.48 | 37.00 | 227,205 | +0.81(+2.24%) |
Mar 31, 2008 | 35.43 | 36.91 | 35.25 | 36.19 | 204,211 | +0.52(+1.46%) |
Mar 28, 2008 | 36.57 | 37.18 | 35.51 | 35.67 | 160,865 | -0.52(-1.44%) |
Mar 27, 2008 | 36.93 | 37.23 | 36.08 | 36.19 | 217,809 | -0.76(-2.06%) |
Mar 26, 2008 | 36.59 | 37.42 | 36.31 | 36.95 | 297,538 | +0.04(+0.11%) |
Mar 25, 2008 | 36.62 | 37.00 | 36.00 | 36.91 | 209,644 | +0.37(+1.01%) |
Mar 24, 2008 | 35.64 | 37.30 | 35.34 | 36.54 | 427,569 | +1.11(+3.13%) |
Mar 21, 2008 | 34.72 | 35.80 | 34.22 | 35.43 | 599,670 | +0.00(+0.00%) |
Mar 20, 2008 | 34.72 | 35.80 | 34.22 | 35.43 | 599,670 | +1.20(+3.51%) |
Mar 19, 2008 | 34.39 | 35.49 | 34.22 | 34.23 | 293,302 | +0.04(+0.12%) |
Mar 18, 2008 | 35.17 | 36.13 | 34.11 | 34.19 | 407,634 | -0.37(-1.07%) |
Mar 17, 2008 | 33.49 | 35.18 | 33.31 | 34.56 | 321,453 | +0.76(+2.25%) |
Mar 14, 2008 | 35.15 | 35.62 | 33.41 | 33.80 | 207,122 | -1.08(-3.10%) |
Mar 13, 2008 | 33.88 | 35.63 | 33.64 | 34.88 | 298,634 | +0.65(+1.90%) |
Mar 12, 2008 | 34.44 | 35.47 | 34.23 | 34.23 | 319,700 | -0.19(-0.55%) |
Mar 11, 2008 | 33.54 | 34.60 | 33.01 | 34.42 | 310,514 | +1.77(+5.42%) |
Mar 10, 2008 | 33.86 | 33.97 | 32.65 | 32.65 | 244,422 | -1.02(-3.03%) |
Mar 07, 2008 | 33.32 | 34.38 | 33.00 | 33.67 | 160,118 | -0.34(-1.00%) |
Mar 06, 2008 | 34.26 | 34.86 | 33.92 | 34.01 | 190,231 | -0.48(-1.39%) |
Mar 05, 2008 | 35.24 | 35.28 | 33.94 | 34.49 | 201,784 | -0.71(-2.02%) |
Mar 04, 2008 | 33.20 | 35.84 | 33.20 | 35.20 | 367,439 | +1.72(+5.14%) |