Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.95 | 31.31 | 30.67 | 30.84 | 102,428 | -0.06(-0.20%) |
May 29, 2008 | 30.43 | 31.60 | 30.43 | 30.90 | 101,327 | +0.41(+1.33%) |
May 28, 2008 | 30.91 | 31.00 | 30.31 | 30.49 | 86,133 | -0.34(-1.12%) |
May 27, 2008 | 30.88 | 31.01 | 30.21 | 30.84 | 99,768 | +0.04(+0.14%) |
May 26, 2008 | 31.32 | 31.34 | 30.58 | 30.79 | 108,378 | +0.00(+0.00%) |
May 23, 2008 | 31.32 | 31.34 | 30.58 | 30.79 | 108,378 | -0.73(-2.33%) |
May 22, 2008 | 30.51 | 31.63 | 30.22 | 31.53 | 88,620 | +1.03(+3.39%) |
May 21, 2008 | 30.97 | 31.72 | 30.39 | 30.49 | 142,602 | -0.39(-1.26%) |
May 20, 2008 | 30.42 | 31.24 | 30.33 | 30.88 | 104,251 | +0.53(+1.75%) |
May 19, 2008 | 30.27 | 31.54 | 30.27 | 30.35 | 112,858 | +0.01(+0.03%) |
May 16, 2008 | 30.61 | 30.61 | 28.81 | 30.34 | 152,494 | -0.07(-0.23%) |
May 15, 2008 | 30.22 | 30.67 | 29.76 | 30.41 | 200,112 | +0.17(+0.56%) |
May 14, 2008 | 30.36 | 31.53 | 30.23 | 30.25 | 103,255 | -0.04(-0.15%) |
May 13, 2008 | 30.17 | 30.73 | 29.93 | 30.29 | 101,338 | +0.22(+0.74%) |
May 12, 2008 | 28.88 | 30.20 | 28.78 | 30.07 | 118,174 | +1.28(+4.45%) |
May 09, 2008 | 28.25 | 28.92 | 27.71 | 28.79 | 82,286 | +0.27(+0.96%) |
May 08, 2008 | 28.58 | 28.96 | 28.04 | 28.51 | 161,088 | +0.03(+0.09%) |
May 07, 2008 | 29.85 | 30.38 | 28.35 | 28.49 | 152,962 | -1.26(-4.25%) |
May 06, 2008 | 29.87 | 29.95 | 28.92 | 29.75 | 196,990 | -0.26(-0.85%) |
May 05, 2008 | 30.53 | 31.07 | 29.97 | 30.01 | 94,256 | -0.70(-2.28%) |
May 02, 2008 | 31.40 | 31.91 | 30.69 | 30.71 | 100,722 | -0.51(-1.64%) |
May 01, 2008 | 30.49 | 31.95 | 30.49 | 31.22 | 98,287 | +0.73(+2.38%) |
Apr 30, 2008 | 30.88 | 31.63 | 30.43 | 30.49 | 62,254 | -0.24(-0.78%) |
Apr 29, 2008 | 30.60 | 31.18 | 30.60 | 30.73 | 74,357 | +0.15(+0.49%) |
Apr 28, 2008 | 30.39 | 30.64 | 30.31 | 30.58 | 46,523 | +0.02(+0.06%) |
Apr 25, 2008 | 30.53 | 30.88 | 29.72 | 30.56 | 65,029 | +0.17(+0.55%) |
Apr 24, 2008 | 29.74 | 30.81 | 28.47 | 30.40 | 74,647 | +0.64(+2.14%) |
Apr 23, 2008 | 29.28 | 29.85 | 28.82 | 29.76 | 68,254 | +0.61(+2.09%) |
Apr 22, 2008 | 30.08 | 30.28 | 28.83 | 29.15 | 111,902 | -1.11(-3.68%) |
Apr 21, 2008 | 30.41 | 30.93 | 29.93 | 30.26 | 71,035 | -0.46(-1.50%) |
Apr 18, 2008 | 30.46 | 31.09 | 30.23 | 30.72 | 102,303 | +0.79(+2.63%) |
Apr 17, 2008 | 29.89 | 30.29 | 29.32 | 29.94 | 97,549 | -0.15(-0.50%) |
Apr 16, 2008 | 28.84 | 30.14 | 28.78 | 30.09 | 104,976 | +1.47(+5.13%) |
Apr 15, 2008 | 28.42 | 28.98 | 28.27 | 28.62 | 71,249 | +0.34(+1.19%) |
Apr 14, 2008 | 28.50 | 28.69 | 27.81 | 28.28 | 104,850 | -0.17(-0.59%) |
Apr 11, 2008 | 29.05 | 29.05 | 28.26 | 28.45 | 137,188 | -1.04(-3.54%) |
Apr 10, 2008 | 28.64 | 29.49 | 28.51 | 29.49 | 163,123 | +0.80(+2.77%) |
Apr 09, 2008 | 29.94 | 30.04 | 28.38 | 28.70 | 129,965 | -1.26(-4.19%) |
Apr 08, 2008 | 29.78 | 30.33 | 29.78 | 29.95 | 84,521 | -0.12(-0.38%) |
Apr 07, 2008 | 29.74 | 30.69 | 29.74 | 30.07 | 120,319 | +0.48(+1.61%) |
Apr 04, 2008 | 29.19 | 29.80 | 28.61 | 29.59 | 83,051 | +0.48(+1.64%) |
Apr 03, 2008 | 28.73 | 29.48 | 28.73 | 29.11 | 125,064 | +0.19(+0.64%) |
Apr 02, 2008 | 29.11 | 29.62 | 28.75 | 28.93 | 97,309 | -0.28(-0.97%) |
Apr 01, 2008 | 28.14 | 29.57 | 27.08 | 29.21 | 96,708 | +0.79(+2.77%) |
Mar 31, 2008 | 27.31 | 28.73 | 26.74 | 28.42 | 148,194 | +0.91(+3.31%) |
Mar 28, 2008 | 27.34 | 27.81 | 26.95 | 27.51 | 151,983 | +0.12(+0.45%) |
Mar 27, 2008 | 27.85 | 28.27 | 26.99 | 27.39 | 248,352 | -0.37(-1.34%) |
Mar 26, 2008 | 27.43 | 27.97 | 27.07 | 27.76 | 241,508 | +0.09(+0.32%) |
Mar 25, 2008 | 26.06 | 27.70 | 26.06 | 27.67 | 215,243 | +1.34(+5.11%) |
Mar 24, 2008 | 26.27 | 26.62 | 25.56 | 26.33 | 276,927 | +0.49(+1.88%) |
Mar 21, 2008 | 25.75 | 26.71 | 22.25 | 25.84 | 418,849 | +0.00(+0.00%) |
Mar 20, 2008 | 25.75 | 26.71 | 22.25 | 25.84 | 418,849 | +1.76(+7.31%) |
Mar 19, 2008 | 23.90 | 24.99 | 23.90 | 24.08 | 243,191 | -0.91(-3.64%) |
Mar 18, 2008 | 22.83 | 25.07 | 22.83 | 24.99 | 218,702 | +1.98(+8.61%) |
Mar 17, 2008 | 22.52 | 23.25 | 22.30 | 23.01 | 212,024 | +0.02(+0.08%) |
Mar 14, 2008 | 23.03 | 23.35 | 22.23 | 22.99 | 297,255 | +0.09(+0.39%) |
Mar 13, 2008 | 22.44 | 22.99 | 21.65 | 22.91 | 454,394 | +0.16(+0.70%) |
Mar 12, 2008 | 21.80 | 22.99 | 21.42 | 22.75 | 455,693 | +0.94(+4.30%) |
Mar 11, 2008 | 20.39 | 21.81 | 19.92 | 21.81 | 984,500 | +1.48(+7.26%) |
Mar 10, 2008 | 21.47 | 23.42 | 19.55 | 20.33 | 2,601,392 | -13.42(-39.75%) |
Mar 07, 2008 | 32.45 | 34.11 | 32.35 | 33.75 | 108,096 | +1.02(+3.11%) |
Mar 06, 2008 | 33.75 | 33.85 | 32.73 | 32.73 | 145,515 | -1.26(-3.69%) |
Mar 05, 2008 | 34.08 | 34.39 | 33.53 | 33.99 | 77,939 | -0.10(-0.29%) |
Mar 04, 2008 | 33.48 | 34.08 | 33.30 | 34.08 | 137,491 | +0.32(+0.94%) |