Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.98 | 30.80 | 29.90 | 29.93 | 13,595 | -0.05(-0.17%) |
May 29, 2008 | 29.98 | 30.74 | 29.81 | 29.98 | 10,421 | -1.02(-3.29%) |
May 28, 2008 | 31.00 | 31.25 | 30.40 | 31.00 | 17,827 | -0.80(-2.52%) |
May 27, 2008 | 32.30 | 32.15 | 31.50 | 31.80 | 12,366 | -0.50(-1.55%) |
May 26, 2008 | 32.30 | 32.88 | 32.25 | 32.30 | 29,784 | +0.00(+0.00%) |
May 23, 2008 | 32.30 | 32.88 | 32.25 | 32.30 | 29,784 | -0.84(-2.53%) |
May 22, 2008 | 33.14 | 33.90 | 33.05 | 33.14 | 25,166 | +0.19(+0.58%) |
May 21, 2008 | 32.95 | 33.45 | 32.75 | 32.95 | 18,445 | +0.43(+1.32%) |
May 20, 2008 | 32.52 | 32.94 | 31.95 | 32.52 | 35,991 | +0.98(+3.11%) |
May 19, 2008 | 31.10 | 31.59 | 30.60 | 31.54 | 27,327 | +0.44(+1.41%) |
May 16, 2008 | 31.10 | 31.10 | 29.55 | 31.10 | 25,048 | +1.85(+6.32%) |
May 15, 2008 | 29.25 | 29.70 | 29.00 | 29.25 | 6,946 | +1.65(+5.98%) |
May 14, 2008 | 28.12 | 28.09 | 27.58 | 27.60 | 14,173 | -0.52(-1.85%) |
May 13, 2008 | 28.12 | 28.60 | 27.60 | 28.12 | 22,755 | -0.83(-2.87%) |
May 12, 2008 | 28.95 | 29.40 | 28.80 | 28.95 | 8,841 | -0.05(-0.17%) |
May 09, 2008 | 29.25 | 29.10 | 28.45 | 29.00 | 22,803 | -0.25(-0.85%) |
May 08, 2008 | 29.25 | 29.25 | 28.00 | 29.25 | 23,502 | +1.45(+5.22%) |
May 07, 2008 | 27.80 | 28.25 | 27.40 | 27.80 | 14,096 | +0.20(+0.72%) |
May 06, 2008 | 27.60 | 27.75 | 27.10 | 27.60 | 22,364 | +0.79(+2.95%) |
May 05, 2008 | 26.81 | 27.20 | 26.45 | 26.81 | 10,934 | +0.86(+3.31%) |
May 02, 2008 | 26.47 | 26.10 | 25.50 | 25.95 | 32,733 | -0.52(-1.96%) |
May 01, 2008 | 26.47 | 26.75 | 26.00 | 26.47 | 21,023 | -0.83(-3.04%) |
Apr 30, 2008 | 27.30 | 27.65 | 26.55 | 27.30 | 27,293 | +2.45(+9.86%) |
Apr 29, 2008 | 24.85 | 25.75 | 24.75 | 24.85 | 36,141 | -2.50(-9.14%) |
Apr 28, 2008 | 27.35 | 27.65 | 26.90 | 27.35 | 30,444 | -0.50(-1.80%) |
Apr 25, 2008 | 27.82 | 28.24 | 27.81 | 27.85 | 14,127 | +0.03(+0.11%) |
Apr 24, 2008 | 27.82 | 28.90 | 27.81 | 27.82 | 11,837 | -1.28(-4.40%) |
Apr 23, 2008 | 29.10 | 29.80 | 29.01 | 29.10 | 37,648 | -1.42(-4.65%) |
Apr 22, 2008 | 30.52 | 30.94 | 30.25 | 30.52 | 33,405 | -0.08(-0.26%) |
Apr 21, 2008 | 30.60 | 31.25 | 30.25 | 30.60 | 48,944 | -0.06(-0.20%) |
Apr 18, 2008 | 30.66 | 31.00 | 30.51 | 30.66 | 25,903 | -1.34(-4.19%) |
Apr 17, 2008 | 32.00 | 32.34 | 31.75 | 32.00 | 22,272 | +0.17(+0.53%) |
Apr 16, 2008 | 31.83 | 32.10 | 31.00 | 31.83 | 10,592 | +0.96(+3.11%) |
Apr 15, 2008 | 30.87 | 31.10 | 30.60 | 30.87 | 14,366 | +0.53(+1.75%) |
Apr 14, 2008 | 29.98 | 30.65 | 29.85 | 30.34 | 16,596 | +0.36(+1.20%) |
Apr 11, 2008 | 30.96 | 30.50 | 29.80 | 29.98 | 17,274 | -0.98(-3.17%) |
Apr 10, 2008 | 30.96 | 31.35 | 30.94 | 30.96 | 11,090 | -0.67(-2.12%) |
Apr 09, 2008 | 31.63 | 31.95 | 31.15 | 31.63 | 32,292 | -0.12(-0.38%) |
Apr 08, 2008 | 32.72 | 32.24 | 31.65 | 31.75 | 8,913 | -0.97(-2.96%) |
Apr 07, 2008 | 32.72 | 33.39 | 32.45 | 32.72 | 36,612 | +1.42(+4.54%) |
Apr 04, 2008 | 31.30 | 31.45 | 30.65 | 31.30 | 23,725 | +0.70(+2.29%) |
Apr 03, 2008 | 30.60 | 30.80 | 30.05 | 30.60 | 26,347 | +0.60(+2.00%) |
Apr 02, 2008 | 30.00 | 30.40 | 29.00 | 30.00 | 38,460 | +0.00(+0.00%) |
Apr 01, 2008 | 29.96 | 30.30 | 29.00 | 30.00 | 64,354 | +0.04(+0.13%) |
Mar 31, 2008 | 29.96 | 30.65 | 29.95 | 29.96 | 40,163 | -1.39(-4.43%) |
Mar 28, 2008 | 30.25 | 31.35 | 30.61 | 31.35 | 10,667 | +1.10(+3.64%) |
Mar 27, 2008 | 30.25 | 31.00 | 30.25 | 30.25 | 13,862 | +0.00(+0.00%) |
Mar 26, 2008 | 28.99 | 30.60 | 29.75 | 30.25 | 21,924 | +2.18(+7.77%) |
Mar 25, 2008 | 8.990 | 28.07 | 28.07 | 28.07 | 8,902 | +0.00(+0.00%) |
Mar 24, 2008 | 28.10 | 28.75 | 27.00 | 28.07 | 19,585 | -0.03(-0.11%) |
Mar 21, 2008 | 28.10 | 28.24 | 27.25 | 28.10 | 50,757 | +0.00(+0.00%) |
Mar 20, 2008 | 28.10 | 28.24 | 27.25 | 28.10 | 50,757 | -3.00(-9.65%) |
Mar 19, 2008 | 31.10 | 34.05 | 31.00 | 31.10 | 41,192 | -3.44(-9.96%) |
Mar 18, 2008 | 36.20 | 35.26 | 34.25 | 34.54 | 27,642 | -1.66(-4.59%) |
Mar 17, 2008 | 36.20 | 36.25 | 34.90 | 36.20 | 29,354 | +0.45(+1.26%) |
Mar 14, 2008 | 35.50 | 35.75 | 35.00 | 35.75 | 13,651 | +0.25(+0.70%) |
Mar 13, 2008 | 33.58 | 35.65 | 33.95 | 35.50 | 18,972 | +1.92(+5.72%) |
Mar 12, 2008 | 33.58 | 34.00 | 33.35 | 33.58 | 13,279 | -0.87(-2.53%) |
Mar 11, 2008 | 34.45 | 34.51 | 33.70 | 34.45 | 35,358 | -0.40(-1.15%) |
Mar 10, 2008 | 34.85 | 35.70 | 34.85 | 34.85 | 39,760 | -2.15(-5.81%) |
Mar 07, 2008 | 37.00 | 37.60 | 36.60 | 37.00 | 32,583 | +0.41(+1.12%) |
Mar 06, 2008 | 37.15 | 37.60 | 36.59 | 36.59 | 18,615 | -0.56(-1.51%) |
Mar 05, 2008 | 35.51 | 37.25 | 35.75 | 37.15 | 22,968 | +1.64(+4.62%) |
Mar 04, 2008 | 35.51 | 36.80 | 34.90 | 35.51 | 32,750 | -2.29(-6.06%) |