Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.77 | 29.19 | 28.32 | 28.67 | 198,622 | -0.17(-0.59%) |
May 29, 2008 | 28.27 | 29.23 | 28.27 | 28.84 | 104,604 | +0.43(+1.51%) |
May 28, 2008 | 28.50 | 28.96 | 28.18 | 28.41 | 100,276 | -0.37(-1.29%) |
May 27, 2008 | 28.97 | 28.98 | 28.10 | 28.78 | 120,506 | +0.19(+0.66%) |
May 26, 2008 | 28.32 | 28.96 | 28.16 | 28.59 | 179,588 | +0.00(+0.00%) |
May 23, 2008 | 28.32 | 28.96 | 28.16 | 28.59 | 179,588 | +0.75(+2.69%) |
May 22, 2008 | 28.12 | 28.19 | 27.44 | 27.84 | 137,599 | -0.10(-0.36%) |
May 21, 2008 | 28.66 | 29.15 | 27.90 | 27.94 | 108,468 | -0.57(-2.00%) |
May 20, 2008 | 28.15 | 29.18 | 28.01 | 28.51 | 82,577 | +0.18(+0.64%) |
May 19, 2008 | 28.97 | 29.25 | 28.25 | 28.33 | 147,466 | -0.74(-2.55%) |
May 16, 2008 | 28.84 | 29.35 | 28.50 | 29.07 | 176,510 | +0.43(+1.50%) |
May 15, 2008 | 27.98 | 28.85 | 27.98 | 28.64 | 215,193 | +0.60(+2.14%) |
May 14, 2008 | 27.65 | 28.49 | 27.65 | 28.04 | 251,684 | +0.49(+1.78%) |
May 13, 2008 | 26.62 | 27.81 | 26.55 | 27.55 | 238,924 | +0.99(+3.73%) |
May 12, 2008 | 27.28 | 27.57 | 25.80 | 26.56 | 313,358 | -0.58(-2.14%) |
May 09, 2008 | 27.15 | 27.99 | 27.00 | 27.14 | 128,320 | -0.29(-1.06%) |
May 08, 2008 | 28.00 | 28.10 | 27.11 | 27.43 | 177,434 | -0.61(-2.18%) |
May 07, 2008 | 27.49 | 28.50 | 27.49 | 28.04 | 247,513 | +0.64(+2.34%) |
May 06, 2008 | 27.04 | 27.84 | 27.00 | 27.40 | 290,629 | +0.35(+1.29%) |
May 05, 2008 | 27.00 | 27.29 | 26.90 | 27.05 | 269,240 | +0.00(+0.00%) |
May 02, 2008 | 28.04 | 28.16 | 27.00 | 27.05 | 482,627 | -0.71(-2.56%) |
May 01, 2008 | 28.57 | 30.90 | 27.23 | 27.76 | 1,838,816 | -7.48(-21.23%) |
Apr 30, 2008 | 34.99 | 35.88 | 34.82 | 35.24 | 172,758 | +0.29(+0.83%) |
Apr 29, 2008 | 35.23 | 35.55 | 34.31 | 34.95 | 81,643 | -0.24(-0.68%) |
Apr 28, 2008 | 35.35 | 35.96 | 35.00 | 35.19 | 315,140 | -0.28(-0.79%) |
Apr 25, 2008 | 36.01 | 36.17 | 34.98 | 35.47 | 99,845 | -0.13(-0.37%) |
Apr 24, 2008 | 35.81 | 36.18 | 34.41 | 35.60 | 98,850 | -0.12(-0.34%) |
Apr 23, 2008 | 34.66 | 35.75 | 34.29 | 35.72 | 158,636 | +1.14(+3.30%) |
Apr 22, 2008 | 34.83 | 36.00 | 33.95 | 34.58 | 273,840 | -0.35(-1.00%) |
Apr 21, 2008 | 34.67 | 35.19 | 33.72 | 34.93 | 195,852 | -0.10(-0.29%) |
Apr 18, 2008 | 32.43 | 35.10 | 32.43 | 35.03 | 351,180 | +3.29(+10.37%) |
Apr 17, 2008 | 32.62 | 33.13 | 31.56 | 31.74 | 95,752 | -0.96(-2.94%) |
Apr 16, 2008 | 32.33 | 32.99 | 32.05 | 32.70 | 140,629 | +0.51(+1.58%) |
Apr 15, 2008 | 32.05 | 32.33 | 31.39 | 32.19 | 131,335 | +0.47(+1.48%) |
Apr 14, 2008 | 30.48 | 32.09 | 30.48 | 31.72 | 171,554 | +1.11(+3.63%) |
Apr 11, 2008 | 31.84 | 31.84 | 30.26 | 30.61 | 79,588 | -1.68(-5.20%) |
Apr 10, 2008 | 31.59 | 32.39 | 31.17 | 32.29 | 62,661 | +0.80(+2.54%) |
Apr 09, 2008 | 33.26 | 33.31 | 31.38 | 31.49 | 118,495 | -1.63(-4.92%) |
Apr 08, 2008 | 32.75 | 33.64 | 32.50 | 33.12 | 59,295 | -0.01(-0.03%) |
Apr 07, 2008 | 33.80 | 34.05 | 33.00 | 33.13 | 65,100 | -0.52(-1.55%) |
Apr 04, 2008 | 34.05 | 34.25 | 33.53 | 33.65 | 91,675 | -0.23(-0.68%) |
Apr 03, 2008 | 33.30 | 34.27 | 33.18 | 33.88 | 104,670 | +0.36(+1.07%) |
Apr 02, 2008 | 32.00 | 34.48 | 31.69 | 33.52 | 228,515 | +1.30(+4.03%) |
Apr 01, 2008 | 31.14 | 32.39 | 31.08 | 32.22 | 97,207 | +1.04(+3.34%) |
Mar 31, 2008 | 31.10 | 31.99 | 30.55 | 31.18 | 149,351 | +0.29(+0.94%) |
Mar 28, 2008 | 31.12 | 31.70 | 30.71 | 30.89 | 99,498 | -0.29(-0.93%) |
Mar 27, 2008 | 32.84 | 32.84 | 31.02 | 31.18 | 162,785 | -1.47(-4.50%) |
Mar 26, 2008 | 31.58 | 32.86 | 31.38 | 32.65 | 126,670 | +0.72(+2.25%) |
Mar 25, 2008 | 31.72 | 32.12 | 30.89 | 31.93 | 144,197 | -0.01(-0.03%) |
Mar 24, 2008 | 29.60 | 32.70 | 29.60 | 31.94 | 192,724 | +2.37(+8.01%) |
Mar 21, 2008 | 29.26 | 30.00 | 28.70 | 29.57 | 286,349 | +0.00(+0.00%) |
Mar 20, 2008 | 29.26 | 30.00 | 28.70 | 29.57 | 286,349 | +0.59(+2.04%) |
Mar 19, 2008 | 31.01 | 31.30 | 28.98 | 28.98 | 133,664 | -1.78(-5.79%) |
Mar 18, 2008 | 29.60 | 31.03 | 29.08 | 30.76 | 162,974 | +1.68(+5.78%) |
Mar 17, 2008 | 28.75 | 29.80 | 28.26 | 29.08 | 111,661 | -0.38(-1.29%) |
Mar 14, 2008 | 31.82 | 31.82 | 29.00 | 29.46 | 219,473 | -2.04(-6.48%) |
Mar 13, 2008 | 30.63 | 31.60 | 30.00 | 31.50 | 197,065 | +0.44(+1.42%) |
Mar 12, 2008 | 30.50 | 31.58 | 30.37 | 31.06 | 257,070 | +0.45(+1.47%) |
Mar 11, 2008 | 29.76 | 30.88 | 29.62 | 30.61 | 207,055 | +1.01(+3.41%) |
Mar 10, 2008 | 31.22 | 31.63 | 29.33 | 29.60 | 131,968 | -1.71(-5.46%) |
Mar 07, 2008 | 32.14 | 32.71 | 31.08 | 31.31 | 169,225 | -0.92(-2.85%) |
Mar 06, 2008 | 32.47 | 32.73 | 31.91 | 32.23 | 219,406 | -0.14(-0.43%) |
Mar 05, 2008 | 32.00 | 33.64 | 31.01 | 32.37 | 334,475 | +0.61(+1.92%) |
Mar 04, 2008 | 32.02 | 33.26 | 31.43 | 31.76 | 278,329 | -0.55(-1.70%) |