Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.94 | 32.31 | 31.08 | 31.53 | 978,915 | -0.54(-1.69%) |
May 29, 2008 | 31.73 | 32.47 | 31.35 | 32.07 | 1,203,775 | +0.53(+1.68%) |
May 28, 2008 | 31.41 | 32.33 | 31.38 | 31.54 | 1,143,126 | -0.08(-0.26%) |
May 27, 2008 | 30.65 | 32.28 | 30.41 | 31.62 | 1,758,727 | +1.13(+3.69%) |
May 26, 2008 | 29.89 | 30.64 | 29.29 | 30.49 | 1,133,055 | +0.00(+0.00%) |
May 23, 2008 | 29.89 | 30.64 | 29.29 | 30.49 | 1,133,055 | +0.28(+0.94%) |
May 22, 2008 | 27.56 | 31.65 | 27.02 | 30.21 | 8,944,641 | +4.24(+16.33%) |
May 21, 2008 | 26.78 | 26.86 | 25.18 | 25.97 | 1,765,969 | -0.93(-3.44%) |
May 20, 2008 | 26.63 | 26.90 | 25.96 | 26.89 | 1,273,745 | +0.21(+0.79%) |
May 19, 2008 | 27.13 | 27.43 | 26.43 | 26.68 | 988,581 | -0.51(-1.89%) |
May 16, 2008 | 27.87 | 27.98 | 26.92 | 27.19 | 839,162 | -0.57(-2.05%) |
May 15, 2008 | 28.30 | 28.49 | 26.97 | 27.76 | 1,462,145 | -0.48(-1.69%) |
May 14, 2008 | 27.57 | 28.60 | 27.43 | 28.24 | 1,185,138 | +0.76(+2.77%) |
May 13, 2008 | 27.34 | 27.55 | 26.79 | 27.48 | 717,974 | +0.14(+0.50%) |
May 12, 2008 | 27.39 | 28.25 | 26.72 | 27.34 | 1,016,348 | +0.41(+1.53%) |
May 09, 2008 | 26.41 | 27.10 | 26.10 | 26.93 | 1,045,509 | +0.60(+2.30%) |
May 08, 2008 | 25.88 | 26.42 | 25.10 | 26.32 | 2,073,328 | +1.11(+4.40%) |
May 07, 2008 | 25.38 | 26.10 | 24.80 | 25.22 | 1,431,546 | -0.18(-0.72%) |
May 06, 2008 | 24.36 | 25.60 | 24.14 | 25.40 | 762,907 | +1.02(+4.17%) |
May 05, 2008 | 24.73 | 24.73 | 23.61 | 24.38 | 1,006,973 | -0.29(-1.19%) |
May 02, 2008 | 23.85 | 25.23 | 23.82 | 24.68 | 2,655,737 | +1.82(+7.98%) |
May 01, 2008 | 21.26 | 22.91 | 21.21 | 22.85 | 930,215 | +1.56(+7.31%) |
Apr 30, 2008 | 22.12 | 22.12 | 21.16 | 21.30 | 487,593 | -0.72(-3.29%) |
Apr 29, 2008 | 21.63 | 22.20 | 21.19 | 22.02 | 904,532 | +0.32(+1.48%) |
Apr 28, 2008 | 21.64 | 22.05 | 21.02 | 21.70 | 714,539 | -0.02(-0.08%) |
Apr 25, 2008 | 21.80 | 21.97 | 20.98 | 21.72 | 1,223,419 | +0.11(+0.51%) |
Apr 24, 2008 | 21.13 | 21.79 | 20.94 | 21.61 | 846,946 | +0.41(+1.94%) |
Apr 23, 2008 | 20.15 | 21.25 | 19.81 | 21.19 | 1,336,133 | +1.04(+5.18%) |
Apr 22, 2008 | 19.89 | 20.15 | 19.48 | 20.15 | 536,695 | +0.16(+0.78%) |
Apr 21, 2008 | 19.67 | 20.15 | 19.42 | 20.00 | 244,242 | +0.12(+0.60%) |
Apr 18, 2008 | 20.10 | 20.99 | 19.46 | 19.88 | 1,050,258 | +0.21(+1.07%) |
Apr 17, 2008 | 19.98 | 20.14 | 19.51 | 19.67 | 522,486 | -0.49(-2.41%) |
Apr 16, 2008 | 19.94 | 20.32 | 19.56 | 20.15 | 767,333 | +0.37(+1.85%) |
Apr 15, 2008 | 18.92 | 20.00 | 18.65 | 19.78 | 922,359 | +1.11(+5.93%) |
Apr 14, 2008 | 19.46 | 19.47 | 18.68 | 18.68 | 922,193 | -0.76(-3.91%) |
Apr 11, 2008 | 19.49 | 20.32 | 19.33 | 19.44 | 1,011,065 | -0.83(-4.11%) |
Apr 10, 2008 | 20.00 | 20.54 | 19.15 | 20.27 | 1,308,480 | -0.02(-0.09%) |
Apr 09, 2008 | 20.94 | 21.10 | 20.09 | 20.29 | 1,303,725 | -0.65(-3.11%) |
Apr 08, 2008 | 21.31 | 21.45 | 20.87 | 20.94 | 896,625 | -0.76(-3.50%) |
Apr 07, 2008 | 23.32 | 23.32 | 21.64 | 21.70 | 1,111,676 | -1.62(-6.95%) |
Apr 04, 2008 | 22.83 | 23.33 | 22.04 | 23.32 | 1,083,252 | +0.46(+2.00%) |
Apr 03, 2008 | 22.91 | 23.09 | 22.47 | 22.86 | 475,337 | -0.18(-0.79%) |
Apr 02, 2008 | 23.44 | 23.68 | 22.87 | 23.05 | 867,375 | -0.43(-1.83%) |
Apr 01, 2008 | 22.54 | 23.79 | 22.54 | 23.48 | 1,009,497 | +0.98(+4.36%) |
Mar 31, 2008 | 22.38 | 22.84 | 22.06 | 22.50 | 958,691 | +0.03(+0.12%) |
Mar 28, 2008 | 22.47 | 22.82 | 22.07 | 22.47 | 1,214,099 | -0.34(-1.49%) |
Mar 27, 2008 | 23.48 | 23.49 | 22.64 | 22.81 | 937,203 | -0.55(-2.35%) |
Mar 26, 2008 | 22.86 | 23.57 | 22.57 | 23.36 | 762,780 | +0.13(+0.55%) |
Mar 25, 2008 | 22.67 | 23.37 | 22.38 | 23.23 | 1,296,244 | +0.39(+1.72%) |
Mar 24, 2008 | 19.69 | 23.10 | 19.69 | 22.83 | 2,423,236 | +2.45(+12.05%) |
Mar 21, 2008 | 19.46 | 21.07 | 19.38 | 20.38 | 5,429,073 | +0.00(+0.00%) |
Mar 20, 2008 | 19.46 | 21.07 | 19.38 | 20.38 | 5,429,073 | +2.43(+13.52%) |
Mar 19, 2008 | 18.98 | 19.04 | 17.41 | 17.95 | 1,736,662 | -1.07(-5.63%) |
Mar 18, 2008 | 18.04 | 19.04 | 17.83 | 19.02 | 1,172,972 | +0.98(+5.43%) |
Mar 17, 2008 | 18.76 | 18.76 | 17.46 | 18.04 | 1,166,400 | -1.09(-5.70%) |
Mar 14, 2008 | 20.11 | 20.12 | 18.58 | 19.13 | 932,111 | -0.89(-4.44%) |
Mar 13, 2008 | 17.77 | 20.31 | 17.55 | 20.02 | 1,985,098 | +1.98(+10.96%) |
Mar 12, 2008 | 18.13 | 18.99 | 17.72 | 18.04 | 602,885 | -0.05(-0.30%) |
Mar 11, 2008 | 16.85 | 18.35 | 16.85 | 18.10 | 1,083,211 | +1.43(+8.57%) |
Mar 10, 2008 | 17.55 | 17.71 | 16.66 | 16.67 | 1,085,672 | -0.71(-4.11%) |
Mar 07, 2008 | 17.90 | 18.61 | 17.19 | 17.38 | 1,399,594 | -0.73(-4.04%) |
Mar 06, 2008 | 20.61 | 20.61 | 17.80 | 18.12 | 1,895,181 | -1.96(-9.76%) |
Mar 05, 2008 | 19.89 | 20.55 | 19.74 | 20.08 | 627,900 | +0.31(+1.58%) |
Mar 04, 2008 | 20.01 | 20.03 | 19.42 | 19.77 | 921,734 | -0.58(-2.84%) |