Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 39.87 | 41.00 | 39.07 | 39.71 | 3,034,676 | +1.93(+5.11%) |
May 29, 2008 | 40.00 | 40.00 | 36.55 | 37.78 | 3,465,364 | -3.22(-7.85%) |
May 28, 2008 | 38.37 | 41.69 | 37.10 | 41.00 | 3,269,518 | +2.01(+5.16%) |
May 27, 2008 | 38.79 | 40.57 | 36.21 | 38.99 | 3,068,632 | +0.50(+1.30%) |
May 26, 2008 | 37.50 | 39.23 | 36.82 | 38.49 | 3,549,537 | +0.00(+0.00%) |
May 23, 2008 | 37.50 | 39.23 | 36.82 | 38.49 | 3,545,212 | +0.59(+1.56%) |
May 22, 2008 | 43.61 | 44.40 | 37.28 | 37.90 | 6,224,525 | -5.89(-13.45%) |
May 21, 2008 | 46.86 | 46.92 | 43.10 | 43.79 | 3,801,701 | -1.33(-2.95%) |
May 20, 2008 | 44.04 | 45.22 | 42.87 | 45.12 | 3,698,822 | +2.04(+4.74%) |
May 19, 2008 | 45.97 | 48.91 | 42.60 | 43.08 | 5,968,593 | -1.82(-4.05%) |
May 16, 2008 | 44.45 | 45.50 | 43.51 | 44.90 | 3,722,392 | +1.30(+2.98%) |
May 15, 2008 | 43.80 | 46.41 | 42.30 | 43.60 | 6,020,697 | -0.40(-0.91%) |
May 14, 2008 | 41.50 | 45.99 | 40.44 | 44.00 | 9,333,356 | +3.22(+7.90%) |
May 13, 2008 | 42.79 | 45.08 | 40.12 | 40.78 | 16,527,777 | +6.68(+19.59%) |
May 12, 2008 | 32.88 | 34.47 | 31.18 | 34.10 | 3,590,930 | +1.56(+4.79%) |
May 09, 2008 | 30.38 | 33.50 | 29.81 | 32.54 | 2,490,643 | +1.05(+3.33%) |
May 08, 2008 | 29.25 | 31.95 | 28.58 | 31.49 | 2,822,766 | +3.20(+11.31%) |
May 07, 2008 | 31.80 | 32.85 | 28.29 | 28.29 | 3,443,981 | -3.07(-9.79%) |
May 06, 2008 | 26.30 | 31.39 | 26.15 | 31.36 | 3,971,040 | +4.82(+18.16%) |
May 05, 2008 | 27.43 | 27.43 | 26.30 | 26.54 | 629,206 | -0.58(-2.14%) |
May 02, 2008 | 28.47 | 28.47 | 26.50 | 27.12 | 1,228,049 | -0.45(-1.63%) |
May 01, 2008 | 27.26 | 29.00 | 25.93 | 27.57 | 2,121,013 | +0.20(+0.73%) |
Apr 30, 2008 | 25.95 | 28.00 | 25.84 | 27.37 | 2,871,592 | +2.29(+9.13%) |
Apr 29, 2008 | 25.42 | 25.68 | 24.62 | 25.08 | 732,293 | -0.43(-1.69%) |
Apr 28, 2008 | 24.64 | 25.99 | 24.47 | 25.51 | 1,001,828 | +1.07(+4.38%) |
Apr 25, 2008 | 23.95 | 24.55 | 23.18 | 24.44 | 811,450 | +0.49(+2.05%) |
Apr 24, 2008 | 25.10 | 25.29 | 22.95 | 23.95 | 1,429,067 | -1.04(-4.16%) |
Apr 23, 2008 | 26.65 | 26.88 | 24.80 | 24.99 | 1,008,542 | -1.15(-4.40%) |
Apr 22, 2008 | 26.77 | 27.25 | 25.80 | 26.14 | 1,040,861 | -0.51(-1.91%) |
Apr 21, 2008 | 26.18 | 26.83 | 25.86 | 26.65 | 1,155,816 | +0.57(+2.19%) |
Apr 18, 2008 | 26.80 | 26.94 | 25.90 | 26.08 | 1,112,016 | +0.23(+0.89%) |
Apr 17, 2008 | 27.75 | 28.45 | 25.10 | 25.85 | 2,233,127 | -2.01(-7.21%) |
Apr 16, 2008 | 26.80 | 27.93 | 26.56 | 27.86 | 1,649,867 | +1.66(+6.34%) |
Apr 15, 2008 | 26.13 | 27.18 | 25.90 | 26.20 | 2,310,429 | +0.56(+2.18%) |
Apr 14, 2008 | 24.31 | 25.75 | 24.31 | 25.64 | 1,601,219 | +1.56(+6.48%) |
Apr 11, 2008 | 24.08 | 25.05 | 23.16 | 24.08 | 1,346,517 | +0.33(+1.39%) |
Apr 10, 2008 | 24.51 | 24.68 | 23.61 | 23.75 | 794,205 | -0.45(-1.86%) |
Apr 09, 2008 | 24.13 | 25.42 | 23.83 | 24.20 | 1,174,356 | -0.11(-0.45%) |
Apr 08, 2008 | 23.47 | 24.58 | 22.90 | 24.31 | 1,064,323 | +0.59(+2.49%) |
Apr 07, 2008 | 26.48 | 26.49 | 23.09 | 23.72 | 2,060,951 | -1.52(-6.02%) |
Apr 04, 2008 | 25.50 | 26.03 | 24.82 | 25.24 | 2,174,557 | +0.33(+1.32%) |
Apr 03, 2008 | 23.25 | 25.55 | 23.10 | 24.91 | 2,993,187 | +1.47(+6.27%) |
Apr 02, 2008 | 22.44 | 23.57 | 22.11 | 23.44 | 1,549,292 | +1.45(+6.59%) |
Apr 01, 2008 | 21.40 | 22.55 | 21.15 | 21.99 | 1,267,138 | +1.09(+5.22%) |
Mar 31, 2008 | 21.50 | 21.89 | 20.64 | 20.90 | 840,487 | -0.34(-1.60%) |
Mar 28, 2008 | 21.30 | 22.75 | 21.10 | 21.24 | 1,389,900 | -0.56(-2.57%) |
Mar 27, 2008 | 22.13 | 23.96 | 21.70 | 21.80 | 3,801,961 | +0.09(+0.41%) |
Mar 26, 2008 | 21.00 | 21.86 | 20.33 | 21.71 | 1,853,880 | +0.61(+2.89%) |
Mar 25, 2008 | 18.60 | 21.20 | 18.21 | 21.10 | 3,148,098 | +3.59(+20.50%) |
Mar 24, 2008 | 17.26 | 18.71 | 17.05 | 17.51 | 1,323,365 | +0.80(+4.79%) |
Mar 21, 2008 | 17.20 | 17.24 | 16.31 | 16.71 | 1,286,522 | +0.00(+0.00%) |
Mar 20, 2008 | 17.20 | 17.24 | 16.31 | 16.71 | 1,286,222 | -0.54(-3.13%) |
Mar 19, 2008 | 19.09 | 19.10 | 17.25 | 17.25 | 1,170,070 | -1.85(-9.69%) |
Mar 18, 2008 | 18.89 | 19.10 | 18.40 | 19.10 | 804,639 | +0.88(+4.83%) |
Mar 17, 2008 | 17.91 | 18.96 | 17.75 | 18.22 | 1,123,641 | -1.31(-6.71%) |
Mar 14, 2008 | 20.25 | 20.25 | 18.88 | 19.53 | 1,261,984 | -0.10(-0.51%) |
Mar 13, 2008 | 18.23 | 19.70 | 17.90 | 19.63 | 1,836,653 | +0.75(+3.97%) |
Mar 12, 2008 | 19.54 | 20.14 | 18.75 | 18.88 | 1,523,033 | +0.24(+1.29%) |
Mar 11, 2008 | 18.55 | 19.00 | 17.77 | 18.64 | 1,945,392 | +1.23(+7.06%) |
Mar 10, 2008 | 20.49 | 20.94 | 17.04 | 17.41 | 2,394,998 | -3.07(-14.99%) |
Mar 07, 2008 | 21.02 | 22.35 | 20.12 | 20.48 | 1,921,614 | -1.34(-6.14%) |
Mar 06, 2008 | 22.67 | 23.50 | 21.70 | 21.82 | 3,613,889 | -0.40(-1.80%) |
Mar 05, 2008 | 20.35 | 22.39 | 20.05 | 22.22 | 8,002,596 | +3.23(+17.01%) |
Mar 04, 2008 | 19.45 | 20.00 | 18.45 | 18.99 | 2,542,374 | -0.08(-0.42%) |