Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 39.41 | 40.04 | 38.77 | 39.10 | 204,123 | -0.27(-0.69%) |
May 29, 2008 | 38.34 | 39.59 | 38.09 | 39.38 | 141,959 | +0.86(+2.22%) |
May 28, 2008 | 38.66 | 38.66 | 37.84 | 38.52 | 57,677 | +0.16(+0.42%) |
May 27, 2008 | 38.23 | 38.69 | 37.56 | 38.36 | 100,623 | +0.39(+1.02%) |
May 26, 2008 | 37.95 | 38.10 | 37.67 | 37.97 | 101,796 | +0.00(+0.00%) |
May 23, 2008 | 37.95 | 38.10 | 37.67 | 37.97 | 101,796 | -0.20(-0.52%) |
May 22, 2008 | 37.43 | 38.30 | 37.35 | 38.17 | 124,301 | +0.74(+1.97%) |
May 21, 2008 | 36.76 | 37.64 | 36.29 | 37.43 | 135,680 | +0.90(+2.46%) |
May 20, 2008 | 35.73 | 36.86 | 35.27 | 36.53 | 102,947 | +0.63(+1.75%) |
May 19, 2008 | 36.45 | 36.86 | 35.58 | 35.90 | 102,797 | -0.49(-1.35%) |
May 16, 2008 | 36.64 | 36.64 | 35.48 | 36.39 | 50,448 | -0.03(-0.08%) |
May 15, 2008 | 36.65 | 37.29 | 35.33 | 36.42 | 85,526 | -0.29(-0.80%) |
May 14, 2008 | 36.03 | 37.43 | 36.03 | 36.71 | 137,572 | +0.67(+1.85%) |
May 13, 2008 | 35.72 | 36.82 | 34.48 | 36.05 | 269,725 | -0.10(-0.28%) |
May 12, 2008 | 36.52 | 36.57 | 35.76 | 36.15 | 168,163 | -0.02(-0.06%) |
May 09, 2008 | 36.06 | 37.58 | 35.65 | 36.17 | 201,144 | -0.11(-0.30%) |
May 08, 2008 | 34.17 | 36.53 | 33.81 | 36.28 | 205,935 | +2.11(+6.19%) |
May 07, 2008 | 31.52 | 34.88 | 31.52 | 34.17 | 435,910 | +4.30(+14.40%) |
May 06, 2008 | 29.47 | 31.01 | 28.25 | 29.87 | 68,936 | +0.37(+1.26%) |
May 05, 2008 | 30.52 | 30.52 | 29.31 | 29.50 | 47,726 | -0.92(-3.03%) |
May 02, 2008 | 31.01 | 31.30 | 28.16 | 30.42 | 64,843 | -0.55(-1.77%) |
May 01, 2008 | 30.80 | 31.10 | 30.42 | 30.96 | 52,833 | +0.20(+0.64%) |
Apr 30, 2008 | 30.55 | 31.10 | 30.37 | 30.77 | 69,689 | +0.34(+1.11%) |
Apr 29, 2008 | 31.29 | 31.29 | 30.33 | 30.43 | 53,285 | -0.79(-2.53%) |
Apr 28, 2008 | 30.71 | 31.63 | 30.71 | 31.22 | 35,694 | +0.42(+1.38%) |
Apr 25, 2008 | 31.25 | 31.41 | 28.53 | 30.80 | 34,161 | -0.26(-0.85%) |
Apr 24, 2008 | 29.82 | 31.17 | 29.69 | 31.06 | 111,545 | +1.31(+4.40%) |
Apr 23, 2008 | 29.58 | 29.88 | 29.30 | 29.75 | 59,163 | +0.23(+0.79%) |
Apr 22, 2008 | 30.11 | 30.34 | 28.82 | 29.52 | 129,493 | -0.80(-2.63%) |
Apr 21, 2008 | 29.70 | 30.71 | 29.70 | 30.31 | 50,992 | +0.44(+1.47%) |
Apr 18, 2008 | 30.22 | 30.90 | 29.25 | 29.88 | 76,231 | +0.27(+0.91%) |
Apr 17, 2008 | 30.26 | 30.28 | 29.54 | 29.60 | 33,377 | -0.72(-2.36%) |
Apr 16, 2008 | 30.01 | 30.87 | 29.55 | 30.32 | 55,662 | +0.65(+2.19%) |
Apr 15, 2008 | 29.61 | 29.98 | 29.06 | 29.67 | 81,291 | -0.31(-1.05%) |
Apr 14, 2008 | 29.25 | 30.12 | 29.14 | 29.98 | 103,090 | +0.12(+0.39%) |
Apr 11, 2008 | 29.98 | 30.50 | 29.81 | 29.87 | 111,685 | -0.94(-3.06%) |
Apr 10, 2008 | 29.98 | 31.10 | 29.98 | 30.81 | 144,928 | +0.42(+1.40%) |
Apr 09, 2008 | 29.98 | 30.53 | 29.98 | 30.39 | 89,807 | -0.15(-0.48%) |
Apr 08, 2008 | 30.09 | 30.72 | 29.98 | 30.53 | 99,262 | -0.04(-0.12%) |
Apr 07, 2008 | 29.88 | 30.85 | 29.88 | 30.57 | 149,165 | -0.86(-2.72%) |
Apr 04, 2008 | 30.42 | 32.06 | 30.12 | 31.43 | 244,426 | +0.73(+2.38%) |
Apr 03, 2008 | 29.98 | 30.72 | 29.72 | 30.69 | 244,451 | +0.10(+0.31%) |
Apr 02, 2008 | 29.25 | 30.60 | 28.65 | 30.60 | 272,726 | +1.32(+4.52%) |
Apr 01, 2008 | 28.18 | 29.47 | 28.18 | 29.28 | 67,020 | +0.48(+1.68%) |
Mar 31, 2008 | 29.05 | 29.17 | 27.88 | 28.79 | 41,574 | -0.14(-0.48%) |
Mar 28, 2008 | 28.85 | 29.17 | 28.60 | 28.93 | 96,154 | -0.25(-0.85%) |
Mar 27, 2008 | 29.22 | 29.33 | 29.04 | 29.18 | 88,028 | -0.09(-0.30%) |
Mar 26, 2008 | 29.22 | 29.27 | 27.84 | 29.27 | 47,001 | -0.04(-0.12%) |
Mar 25, 2008 | 29.30 | 29.74 | 28.88 | 29.30 | 59,292 | +0.07(+0.25%) |
Mar 24, 2008 | 29.35 | 29.49 | 28.52 | 29.23 | 76,553 | -0.05(-0.17%) |
Mar 21, 2008 | 28.68 | 29.65 | 27.73 | 29.28 | 169,499 | +0.00(+0.00%) |
Mar 20, 2008 | 28.68 | 29.65 | 27.73 | 29.28 | 169,499 | +1.01(+3.57%) |
Mar 19, 2008 | 28.40 | 29.25 | 28.19 | 28.27 | 53,787 | +0.20(+0.70%) |
Mar 18, 2008 | 27.47 | 28.52 | 26.95 | 28.08 | 95,720 | +1.41(+5.29%) |
Mar 17, 2008 | 28.04 | 28.91 | 25.94 | 26.66 | 113,129 | -2.14(-7.41%) |
Mar 14, 2008 | 29.43 | 29.95 | 28.80 | 28.80 | 135,123 | -0.48(-1.65%) |
Mar 13, 2008 | 28.05 | 29.28 | 27.84 | 29.28 | 52,961 | +0.86(+3.01%) |
Mar 12, 2008 | 29.19 | 29.28 | 28.34 | 28.43 | 73,893 | -0.69(-2.39%) |
Mar 11, 2008 | 27.89 | 29.25 | 26.25 | 29.12 | 113,406 | +2.10(+7.77%) |
Mar 10, 2008 | 27.21 | 27.35 | 26.64 | 27.02 | 44,434 | +0.02(+0.08%) |
Mar 07, 2008 | 26.63 | 27.78 | 26.34 | 27.00 | 39,366 | +0.03(+0.11%) |
Mar 06, 2008 | 28.35 | 28.35 | 26.91 | 26.97 | 25,889 | -0.78(-2.82%) |
Mar 05, 2008 | 27.73 | 28.18 | 27.14 | 27.75 | 37,562 | +0.22(+0.80%) |
Mar 04, 2008 | 27.49 | 28.22 | 27.01 | 27.54 | 53,183 | -0.30(-1.08%) |