Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 39.32 | 39.34 | 37.09 | 37.09 | 123,868 | -2.26(-5.74%) |
May 29, 2008 | 39.68 | 39.81 | 38.55 | 39.35 | 295,981 | -0.31(-0.78%) |
May 28, 2008 | 37.75 | 39.69 | 37.75 | 39.66 | 144,591 | +2.32(+6.21%) |
May 27, 2008 | 35.79 | 37.95 | 35.79 | 37.34 | 152,146 | +1.66(+4.65%) |
May 26, 2008 | 35.62 | 36.17 | 34.61 | 35.68 | 51,855 | +0.00(+0.00%) |
May 23, 2008 | 35.62 | 36.17 | 34.61 | 35.68 | 51,855 | -0.04(-0.11%) |
May 22, 2008 | 35.19 | 36.55 | 34.98 | 35.72 | 105,702 | +0.67(+1.91%) |
May 21, 2008 | 36.09 | 36.09 | 34.58 | 35.05 | 101,048 | -1.41(-3.87%) |
May 20, 2008 | 37.57 | 37.57 | 33.88 | 36.46 | 188,483 | -1.26(-3.34%) |
May 19, 2008 | 37.53 | 38.08 | 36.57 | 37.72 | 83,705 | +0.03(+0.08%) |
May 16, 2008 | 38.00 | 38.39 | 36.97 | 37.69 | 107,242 | -0.41(-1.08%) |
May 15, 2008 | 37.74 | 38.22 | 36.76 | 38.10 | 150,659 | +0.20(+0.53%) |
May 14, 2008 | 37.48 | 38.76 | 37.24 | 37.90 | 95,364 | +0.40(+1.07%) |
May 13, 2008 | 37.47 | 37.81 | 36.91 | 37.50 | 102,708 | +0.56(+1.52%) |
May 12, 2008 | 35.86 | 37.65 | 35.86 | 36.94 | 131,836 | +1.07(+2.98%) |
May 09, 2008 | 34.57 | 36.19 | 34.38 | 35.87 | 95,539 | +1.06(+3.05%) |
May 08, 2008 | 34.91 | 35.27 | 34.09 | 34.81 | 43,024 | +0.17(+0.49%) |
May 07, 2008 | 35.64 | 35.64 | 34.46 | 34.64 | 73,460 | -0.92(-2.59%) |
May 06, 2008 | 34.79 | 35.87 | 34.61 | 35.56 | 116,725 | +0.70(+2.01%) |
May 05, 2008 | 33.64 | 34.90 | 33.10 | 34.86 | 89,590 | +1.06(+3.14%) |
May 02, 2008 | 33.45 | 35.50 | 33.45 | 33.80 | 211,250 | +0.89(+2.70%) |
May 01, 2008 | 32.25 | 33.00 | 32.02 | 32.91 | 84,593 | +0.70(+2.17%) |
Apr 30, 2008 | 30.65 | 33.81 | 30.65 | 32.21 | 105,554 | +1.83(+6.02%) |
Apr 29, 2008 | 30.65 | 31.07 | 29.94 | 30.38 | 37,702 | -0.60(-1.94%) |
Apr 28, 2008 | 30.75 | 31.76 | 30.28 | 30.98 | 49,721 | +0.29(+0.94%) |
Apr 25, 2008 | 30.86 | 31.14 | 30.48 | 30.69 | 112,251 | -0.11(-0.36%) |
Apr 24, 2008 | 30.00 | 30.96 | 29.78 | 30.80 | 120,717 | +0.81(+2.70%) |
Apr 23, 2008 | 30.89 | 30.89 | 29.51 | 29.99 | 124,627 | -0.72(-2.34%) |
Apr 22, 2008 | 31.06 | 31.47 | 29.83 | 30.71 | 101,633 | -0.79(-2.51%) |
Apr 21, 2008 | 33.00 | 33.00 | 30.25 | 31.50 | 160,132 | -1.59(-4.81%) |
Apr 18, 2008 | 32.94 | 33.17 | 31.57 | 33.09 | 40,349 | +0.73(+2.26%) |
Apr 17, 2008 | 33.42 | 33.42 | 31.37 | 32.36 | 58,083 | -1.03(-3.08%) |
Apr 16, 2008 | 33.65 | 33.65 | 32.68 | 33.39 | 48,732 | -0.17(-0.51%) |
Apr 15, 2008 | 32.50 | 34.04 | 32.18 | 33.56 | 137,300 | +0.95(+2.91%) |
Apr 14, 2008 | 32.59 | 33.02 | 31.51 | 32.61 | 101,855 | -0.32(-0.97%) |
Apr 11, 2008 | 32.95 | 34.55 | 32.61 | 32.93 | 114,177 | -1.78(-5.13%) |
Apr 10, 2008 | 34.46 | 34.97 | 34.33 | 34.71 | 71,611 | +0.45(+1.31%) |
Apr 09, 2008 | 33.48 | 34.55 | 33.36 | 34.26 | 94,626 | +0.75(+2.24%) |
Apr 08, 2008 | 32.55 | 34.34 | 32.55 | 33.51 | 67,437 | +0.33(+0.99%) |
Apr 07, 2008 | 33.79 | 34.15 | 33.12 | 33.18 | 60,692 | -0.31(-0.93%) |
Apr 04, 2008 | 32.50 | 33.94 | 32.09 | 33.49 | 68,782 | +1.07(+3.30%) |
Apr 03, 2008 | 31.87 | 32.45 | 31.62 | 32.42 | 64,916 | +0.39(+1.22%) |
Apr 02, 2008 | 31.79 | 32.37 | 31.67 | 32.03 | 115,865 | +0.48(+1.52%) |
Apr 01, 2008 | 31.01 | 31.80 | 30.20 | 31.55 | 204,549 | +1.18(+3.89%) |
Mar 31, 2008 | 30.00 | 30.99 | 29.37 | 30.37 | 101,306 | +0.63(+2.12%) |
Mar 28, 2008 | 30.14 | 30.22 | 28.57 | 29.74 | 170,246 | -0.55(-1.82%) |
Mar 27, 2008 | 31.65 | 31.85 | 30.18 | 30.29 | 112,780 | -1.18(-3.75%) |
Mar 26, 2008 | 31.25 | 32.05 | 31.15 | 31.47 | 73,251 | +0.27(+0.87%) |
Mar 25, 2008 | 31.69 | 32.53 | 30.76 | 31.20 | 111,552 | -0.92(-2.86%) |
Mar 24, 2008 | 29.03 | 32.16 | 28.94 | 32.12 | 369,695 | +3.73(+13.14%) |
Mar 21, 2008 | 27.80 | 28.68 | 27.72 | 28.39 | 185,329 | +0.00(+0.00%) |
Mar 20, 2008 | 27.80 | 28.68 | 27.72 | 28.39 | 185,329 | +0.39(+1.39%) |
Mar 19, 2008 | 29.50 | 29.50 | 27.56 | 28.00 | 165,452 | -1.02(-3.51%) |
Mar 18, 2008 | 28.65 | 29.60 | 28.59 | 29.02 | 309,696 | +0.65(+2.29%) |
Mar 17, 2008 | 29.00 | 29.29 | 27.59 | 28.37 | 183,438 | -1.12(-3.80%) |
Mar 14, 2008 | 31.30 | 31.60 | 29.21 | 29.49 | 477,870 | -1.35(-4.38%) |
Mar 13, 2008 | 28.35 | 31.39 | 28.18 | 30.84 | 144,407 | +1.64(+5.62%) |
Mar 12, 2008 | 29.29 | 29.44 | 28.17 | 29.20 | 372,048 | -1.19(-3.92%) |
Mar 11, 2008 | 30.66 | 31.31 | 29.43 | 30.39 | 129,334 | +0.40(+1.33%) |
Mar 10, 2008 | 29.99 | 31.43 | 29.33 | 29.99 | 117,434 | +0.50(+1.70%) |
Mar 07, 2008 | 30.96 | 31.45 | 29.44 | 29.49 | 173,321 | -0.01(-0.03%) |
Mar 06, 2008 | 30.52 | 30.90 | 28.00 | 29.50 | 297,126 | -1.40(-4.53%) |
Mar 05, 2008 | 31.72 | 33.44 | 30.31 | 30.90 | 274,068 | -2.22(-6.70%) |
Mar 04, 2008 | 31.00 | 33.62 | 31.00 | 33.12 | 107,095 | +1.65(+5.24%) |
Mar 03, 2008 | 33.45 | 33.99 | 29.33 | 31.47 | 163,915 | -1.86(-5.58%) |
Feb 29, 2008 | 34.81 | 35.00 | 33.33 | 33.33 | 119,574 | -1.60(-4.58%) |
Feb 28, 2008 | 35.00 | 35.43 | 34.55 | 34.93 | 85,346 | -0.57(-1.61%) |
Feb 27, 2008 | 34.02 | 35.57 | 33.50 | 35.50 | 97,609 | +1.07(+3.11%) |
Feb 26, 2008 | 34.74 | 34.99 | 33.55 | 34.43 | 109,990 | +0.43(+1.26%) |
Feb 25, 2008 | 35.21 | 35.21 | 33.50 | 34.00 | 98,623 | -1.21(-3.44%) |
Feb 22, 2008 | 33.78 | 35.58 | 33.49 | 35.21 | 126,495 | -0.10(-0.28%) |
Feb 21, 2008 | 35.77 | 35.99 | 34.37 | 35.31 | 47,599 | -0.14(-0.39%) |
Feb 20, 2008 | 35.82 | 35.85 | 33.73 | 35.45 | 224,658 | -0.44(-1.23%) |
Feb 19, 2008 | 36.49 | 36.49 | 35.84 | 35.89 | 121,473 | -0.11(-0.31%) |
Feb 18, 2008 | 35.90 | 36.47 | 35.75 | 36.00 | 101,423 | +0.00(+0.00%) |
Feb 15, 2008 | 35.90 | 36.47 | 35.75 | 36.00 | 101,423 | -0.22(-0.61%) |
Feb 14, 2008 | 37.25 | 37.75 | 35.90 | 36.22 | 947,591 | +0.05(+0.14%) |
Feb 13, 2008 | 36.18 | 36.44 | 35.21 | 36.17 | 31,713 | +0.48(+1.34%) |
Feb 12, 2008 | 35.26 | 36.23 | 35.25 | 35.69 | 84,539 | +0.06(+0.17%) |
Feb 11, 2008 | 38.00 | 39.04 | 35.57 | 35.63 | 43,997 | -2.31(-6.10%) |
Feb 08, 2008 | 38.00 | 38.95 | 37.76 | 37.95 | 17,099 | -0.20(-0.51%) |
Feb 07, 2008 | 38.00 | 39.09 | 37.75 | 38.14 | 23,766 | +0.05(+0.13%) |
Feb 06, 2008 | 39.00 | 39.74 | 37.75 | 38.09 | 31,862 | -0.91(-2.33%) |
Feb 05, 2008 | 39.67 | 40.84 | 39.00 | 39.00 | 40,179 | -1.53(-3.77%) |
Feb 04, 2008 | 39.54 | 40.98 | 39.54 | 40.53 | 22,845 | +0.53(+1.33%) |
Feb 01, 2008 | 39.49 | 40.68 | 38.00 | 40.00 | 23,382 | +0.59(+1.50%) |
Jan 31, 2008 | 39.14 | 41.07 | 38.00 | 39.41 | 39,149 | -0.37(-0.93%) |
Jan 30, 2008 | 40.62 | 41.00 | 39.78 | 39.78 | 32,158 | -1.22(-2.98%) |
Jan 29, 2008 | 40.00 | 41.00 | 38.16 | 41.00 | 30,552 | +1.32(+3.33%) |
Jan 28, 2008 | 38.04 | 40.59 | 36.96 | 39.68 | 84,342 | +0.85(+2.19%) |
Jan 25, 2008 | 40.80 | 42.90 | 37.72 | 38.83 | 143,835 | -1.57(-3.89%) |
Jan 24, 2008 | 44.00 | 44.00 | 39.97 | 40.40 | 97,370 | -3.69(-8.37%) |
Jan 23, 2008 | 40.14 | 44.94 | 40.05 | 44.09 | 72,207 | +2.65(+6.39%) |
Jan 22, 2008 | 39.90 | 41.44 | 36.58 | 41.44 | 95,213 | +1.43(+3.57%) |
Jan 21, 2008 | 42.21 | 42.50 | 39.85 | 40.01 | 76,950 | +0.00(+0.00%) |
Jan 18, 2008 | 42.21 | 42.50 | 39.85 | 40.01 | 76,950 | -2.46(-5.79%) |
Jan 17, 2008 | 44.00 | 44.00 | 42.45 | 42.47 | 37,040 | -1.45(-3.30%) |
Jan 16, 2008 | 42.25 | 44.00 | 41.86 | 43.92 | 41,389 | +1.62(+3.83%) |
Jan 15, 2008 | 42.83 | 42.83 | 41.95 | 42.30 | 45,987 | -1.69(-3.84%) |
Jan 14, 2008 | 42.20 | 44.44 | 41.83 | 43.99 | 42,278 | +1.96(+4.66%) |
Jan 11, 2008 | 42.28 | 42.63 | 40.57 | 42.03 | 28,161 | -0.96(-2.23%) |
Jan 10, 2008 | 42.80 | 43.40 | 42.64 | 42.99 | 10,258 | +0.28(+0.66%) |
Jan 09, 2008 | 40.06 | 43.64 | 40.06 | 42.71 | 104,454 | +2.79(+6.99%) |
Jan 08, 2008 | 40.80 | 40.85 | 39.91 | 39.92 | 25,474 | -0.08(-0.20%) |
Jan 07, 2008 | 40.27 | 40.29 | 39.51 | 40.00 | 18,519 | +0.00(+0.00%) |
Jan 04, 2008 | 39.52 | 40.42 | 39.52 | 40.00 | 60,694 | -0.40(-0.99%) |
Jan 03, 2008 | 40.19 | 41.00 | 39.85 | 40.40 | 27,599 | +0.12(+0.30%) |
Jan 02, 2008 | 41.20 | 41.20 | 39.05 | 40.28 | 65,529 | -1.50(-3.59%) |
Jan 01, 2008 | 40.73 | 42.16 | 40.20 | 41.78 | 20,194 | +0.00(+0.00%) |
Dec 31, 2007 | 40.73 | 42.16 | 40.20 | 41.78 | 20,194 | +0.89(+2.18%) |
Dec 28, 2007 | 43.06 | 43.08 | 40.84 | 40.89 | 72,161 | -1.76(-4.13%) |
Dec 27, 2007 | 45.45 | 45.45 | 41.37 | 42.65 | 42,428 | -3.35(-7.28%) |
Dec 26, 2007 | 42.93 | 46.98 | 42.93 | 46.00 | 54,887 | +2.00(+4.55%) |
Dec 24, 2007 | 40.00 | 44.00 | 39.99 | 44.00 | 59,439 | +4.00(+10.00%) |
Dec 21, 2007 | 40.79 | 42.29 | 38.66 | 40.00 | 418,254 | +0.20(+0.50%) |
Dec 20, 2007 | 39.90 | 40.24 | 39.37 | 39.80 | 73,401 | -0.82(-2.02%) |
Dec 19, 2007 | 40.50 | 40.90 | 40.17 | 40.62 | 50,730 | +0.62(+1.55%) |
Dec 18, 2007 | 40.01 | 40.52 | 39.94 | 40.00 | 34,505 | -0.04(-0.10%) |
Dec 17, 2007 | 43.21 | 43.21 | 39.84 | 40.04 | 115,481 | -2.94(-6.84%) |
Dec 14, 2007 | 39.60 | 43.19 | 39.60 | 42.98 | 23,026 | +3.02(+7.56%) |
Dec 13, 2007 | 39.50 | 41.00 | 39.25 | 39.96 | 49,236 | -0.49(-1.21%) |
Dec 12, 2007 | 40.40 | 40.80 | 39.68 | 40.45 | 86,498 | +0.45(+1.13%) |
Dec 11, 2007 | 39.00 | 40.30 | 38.80 | 40.00 | 76,722 | +0.75(+1.91%) |
Dec 10, 2007 | 42.75 | 43.13 | 39.25 | 39.25 | 77,839 | -3.59(-8.38%) |
Dec 07, 2007 | 43.91 | 43.99 | 42.65 | 42.84 | 46,244 | -0.44(-1.02%) |
Dec 06, 2007 | 42.80 | 44.08 | 42.80 | 43.28 | 25,212 | +0.48(+1.12%) |
Dec 05, 2007 | 42.69 | 43.80 | 42.53 | 42.80 | 51,079 | +0.80(+1.90%) |
Dec 04, 2007 | 42.50 | 42.66 | 41.90 | 42.00 | 18,742 | -0.60(-1.41%) |
Dec 03, 2007 | 42.79 | 42.94 | 42.01 | 42.60 | 83,861 | +0.29(+0.69%) |
Nov 30, 2007 | 41.00 | 44.49 | 41.00 | 42.31 | 96,720 | +1.66(+4.08%) |
Nov 29, 2007 | 38.50 | 40.65 | 38.50 | 40.65 | 43,233 | +1.90(+4.90%) |
Nov 28, 2007 | 39.46 | 40.00 | 37.22 | 38.75 | 49,819 | +0.25(+0.65%) |
Nov 27, 2007 | 39.32 | 40.20 | 36.84 | 38.50 | 109,051 | -0.18(-0.47%) |
Nov 26, 2007 | 37.06 | 39.31 | 37.06 | 38.68 | 62,469 | +2.19(+6.00%) |
Nov 23, 2007 | 35.97 | 36.83 | 35.24 | 36.49 | 31,766 | +0.76(+2.13%) |
Nov 21, 2007 | 34.56 | 35.98 | 33.56 | 35.73 | 33,829 | +0.28(+0.79%) |
Nov 20, 2007 | 34.00 | 35.69 | 33.50 | 35.45 | 164,150 | +1.40(+4.11%) |
Nov 19, 2007 | 33.50 | 34.42 | 33.50 | 34.05 | 133,346 | +0.31(+0.92%) |
Nov 16, 2007 | 34.57 | 34.92 | 33.50 | 33.74 | 165,813 | -0.26(-0.76%) |
Nov 15, 2007 | 34.00 | 34.91 | 33.60 | 34.00 | 102,950 | -1.05(-3.00%) |
Nov 14, 2007 | 35.50 | 36.70 | 34.00 | 35.05 | 99,465 | -0.06(-0.17%) |
Nov 13, 2007 | 33.75 | 35.69 | 33.00 | 35.11 | 177,016 | +1.91(+5.75%) |
Nov 12, 2007 | 34.28 | 34.50 | 32.61 | 33.20 | 509,571 | -2.72(-7.57%) |