Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.57 | 33.57 | 33.10 | 33.32 | 2,435 | +0.40(+1.22%) |
May 29, 2008 | 32.58 | 33.15 | 32.58 | 32.92 | 14,036 | +0.22(+0.67%) |
May 28, 2008 | 32.74 | 32.74 | 32.38 | 32.70 | 2,766 | -0.10(-0.30%) |
May 27, 2008 | 32.99 | 33.00 | 32.79 | 32.80 | 6,900 | +0.09(+0.28%) |
May 26, 2008 | 32.51 | 33.41 | 32.51 | 32.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.51 | 33.41 | 32.51 | 32.71 | 3,130 | -0.34(-1.03%) |
May 22, 2008 | 33.98 | 33.98 | 33.05 | 33.05 | 4,770 | -0.60(-1.78%) |
May 21, 2008 | 34.00 | 34.50 | 33.62 | 33.65 | 5,067 | +0.63(+1.91%) |
May 20, 2008 | 33.46 | 33.52 | 33.02 | 33.02 | 6,200 | -0.21(-0.63%) |
May 19, 2008 | 33.08 | 33.88 | 32.60 | 33.23 | 10,911 | +0.69(+2.12%) |
May 16, 2008 | 33.40 | 33.40 | 32.35 | 32.54 | 8,950 | -0.68(-2.05%) |
May 15, 2008 | 32.23 | 33.25 | 32.14 | 33.22 | 24,247 | +1.22(+3.81%) |
May 14, 2008 | 32.43 | 33.40 | 31.60 | 32.00 | 17,465 | +0.01(+0.03%) |
May 13, 2008 | 31.50 | 33.00 | 30.86 | 31.99 | 41,834 | +0.84(+2.70%) |
May 12, 2008 | 30.80 | 31.57 | 30.60 | 31.15 | 5,010 | +0.75(+2.47%) |
May 09, 2008 | 30.45 | 31.04 | 30.32 | 30.40 | 3,732 | -0.30(-0.98%) |
May 08, 2008 | 30.09 | 30.70 | 30.00 | 30.70 | 3,141 | +0.95(+3.19%) |
May 07, 2008 | 29.85 | 30.19 | 29.75 | 29.75 | 1,800 | +0.13(+0.44%) |
May 06, 2008 | 29.75 | 30.22 | 29.21 | 29.62 | 7,250 | +0.08(+0.27%) |
May 05, 2008 | 30.00 | 30.30 | 29.06 | 29.54 | 10,622 | -0.19(-0.64%) |
May 02, 2008 | 29.43 | 29.88 | 29.35 | 29.73 | 3,300 | +0.37(+1.26%) |
May 01, 2008 | 29.73 | 30.20 | 29.00 | 29.36 | 3,950 | -0.19(-0.64%) |
Apr 30, 2008 | 29.15 | 29.55 | 28.90 | 29.55 | 3,840 | +0.07(+0.24%) |
Apr 29, 2008 | 30.10 | 30.80 | 29.30 | 29.48 | 19,689 | -1.77(-5.66%) |
Apr 28, 2008 | 29.75 | 31.25 | 29.20 | 31.25 | 8,963 | +1.90(+6.47%) |
Apr 25, 2008 | 29.18 | 29.80 | 29.15 | 29.35 | 6,700 | +0.42(+1.45%) |
Apr 24, 2008 | 29.00 | 29.00 | 28.25 | 28.93 | 4,000 | -0.33(-1.13%) |
Apr 23, 2008 | 30.10 | 30.10 | 28.75 | 29.26 | 7,707 | -0.67(-2.24%) |
Apr 22, 2008 | 29.62 | 30.30 | 29.62 | 29.93 | 5,176 | +0.22(+0.74%) |
Apr 21, 2008 | 29.64 | 29.78 | 29.48 | 29.71 | 3,325 | +0.40(+1.36%) |
Apr 18, 2008 | 29.99 | 29.99 | 29.08 | 29.31 | 6,700 | +0.32(+1.10%) |
Apr 17, 2008 | 28.80 | 29.00 | 28.80 | 28.99 | 3,700 | +0.30(+1.05%) |
Apr 16, 2008 | 28.25 | 28.70 | 28.20 | 28.69 | 10,389 | +0.40(+1.41%) |
Apr 15, 2008 | 27.69 | 28.29 | 27.54 | 28.29 | 2,700 | +0.79(+2.87%) |
Apr 14, 2008 | 27.90 | 28.11 | 27.43 | 27.50 | 3,750 | -0.35(-1.26%) |
Apr 11, 2008 | 27.81 | 27.93 | 27.59 | 27.85 | 2,100 | -0.12(-0.43%) |
Apr 10, 2008 | 27.65 | 28.55 | 27.57 | 27.97 | 5,800 | +0.13(+0.47%) |
Apr 09, 2008 | 27.59 | 27.84 | 27.41 | 27.84 | 4,700 | +0.25(+0.91%) |
Apr 08, 2008 | 27.02 | 27.68 | 27.02 | 27.59 | 2,700 | -0.05(-0.18%) |
Apr 07, 2008 | 27.01 | 27.64 | 27.01 | 27.64 | 5,133 | -0.02(-0.07%) |
Apr 04, 2008 | 28.25 | 28.31 | 26.35 | 27.66 | 8,400 | -0.88(-3.08%) |
Apr 03, 2008 | 28.57 | 29.90 | 28.50 | 28.54 | 8,900 | -0.71(-2.43%) |
Apr 02, 2008 | 27.25 | 29.25 | 27.12 | 29.25 | 10,190 | +1.50(+5.41%) |
Apr 01, 2008 | 27.49 | 29.25 | 27.49 | 27.75 | 9,500 | +0.01(+0.04%) |
Mar 31, 2008 | 25.94 | 27.80 | 25.50 | 27.74 | 13,300 | +2.24(+8.78%) |
Mar 28, 2008 | 28.27 | 28.65 | 25.22 | 25.50 | 28,500 | -2.43(-8.70%) |
Mar 27, 2008 | 27.65 | 27.93 | 27.45 | 27.93 | 5,400 | +0.22(+0.79%) |
Mar 26, 2008 | 27.80 | 27.80 | 27.40 | 27.71 | 2,900 | -0.39(-1.39%) |
Mar 25, 2008 | 27.13 | 28.10 | 26.85 | 28.10 | 6,100 | +1.04(+3.84%) |
Mar 24, 2008 | 26.97 | 27.10 | 26.85 | 27.06 | 5,144 | +0.21(+0.78%) |
Mar 21, 2008 | 27.70 | 27.70 | 26.66 | 26.85 | 4,400 | +0.00(+0.00%) |
Mar 20, 2008 | 27.70 | 27.70 | 26.66 | 26.85 | 4,400 | -1.15(-4.11%) |
Mar 19, 2008 | 27.49 | 28.15 | 27.31 | 28.00 | 3,900 | +0.45(+1.63%) |
Mar 18, 2008 | 26.85 | 27.58 | 26.40 | 27.55 | 13,300 | +0.46(+1.70%) |
Mar 17, 2008 | 27.29 | 27.29 | 26.25 | 27.09 | 5,300 | +0.19(+0.71%) |
Mar 14, 2008 | 27.60 | 28.00 | 26.88 | 26.90 | 6,900 | -0.98(-3.52%) |
Mar 13, 2008 | 27.39 | 27.88 | 27.11 | 27.88 | 11,500 | +0.55(+2.01%) |
Mar 12, 2008 | 27.25 | 27.85 | 27.10 | 27.33 | 12,700 | +0.13(+0.48%) |
Mar 11, 2008 | 27.09 | 27.46 | 26.50 | 27.20 | 18,500 | +0.70(+2.64%) |
Mar 10, 2008 | 25.90 | 26.90 | 25.89 | 26.50 | 12,800 | +1.55(+6.21%) |
Mar 07, 2008 | 25.45 | 26.15 | 24.95 | 24.95 | 7,300 | -0.40(-1.58%) |
Mar 06, 2008 | 25.09 | 25.50 | 24.42 | 25.35 | 18,500 | +0.35(+1.40%) |
Mar 05, 2008 | 24.35 | 25.51 | 24.35 | 25.00 | 8,800 | +0.84(+3.48%) |
Mar 04, 2008 | 24.63 | 25.09 | 23.96 | 24.16 | 29,000 | -0.49(-1.99%) |