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%) |