Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.77 | 33.25 | 32.70 | 33.25 | 101,515 | +0.59(+1.80%) |
May 29, 2008 | 32.93 | 33.03 | 32.43 | 32.67 | 109,427 | -0.46(-1.38%) |
May 28, 2008 | 32.87 | 33.21 | 32.48 | 33.12 | 120,501 | +0.44(+1.34%) |
May 27, 2008 | 32.18 | 32.83 | 31.62 | 32.68 | 179,550 | +0.18(+0.56%) |
May 26, 2008 | 32.88 | 33.17 | 32.36 | 32.50 | 131,770 | +0.00(+0.00%) |
May 23, 2008 | 32.88 | 33.17 | 32.36 | 32.50 | 131,770 | -0.61(-1.84%) |
May 22, 2008 | 33.04 | 33.71 | 32.95 | 33.11 | 467,278 | +0.23(+0.69%) |
May 21, 2008 | 32.78 | 33.79 | 32.64 | 32.88 | 437,074 | +0.40(+1.23%) |
May 20, 2008 | 32.91 | 33.10 | 32.38 | 32.49 | 313,213 | -0.63(-1.89%) |
May 19, 2008 | 32.70 | 34.08 | 32.50 | 33.11 | 574,483 | +0.37(+1.13%) |
May 16, 2008 | 31.35 | 32.74 | 31.34 | 32.74 | 475,878 | +1.32(+4.20%) |
May 15, 2008 | 31.54 | 31.94 | 30.88 | 31.42 | 389,879 | -0.20(-0.63%) |
May 14, 2008 | 30.96 | 31.68 | 30.50 | 31.62 | 926,948 | +2.21(+7.53%) |
May 13, 2008 | 29.93 | 29.96 | 29.31 | 29.41 | 401,827 | -0.52(-1.75%) |
May 12, 2008 | 29.69 | 30.07 | 29.52 | 29.93 | 128,079 | +0.34(+1.16%) |
May 09, 2008 | 30.13 | 30.13 | 29.45 | 29.59 | 125,177 | -0.87(-2.87%) |
May 08, 2008 | 29.56 | 30.65 | 29.43 | 30.46 | 201,500 | +0.90(+3.05%) |
May 07, 2008 | 29.73 | 30.02 | 29.47 | 29.56 | 169,263 | -0.18(-0.61%) |
May 06, 2008 | 29.52 | 30.21 | 29.26 | 29.74 | 342,457 | -0.35(-1.17%) |
May 05, 2008 | 30.42 | 30.42 | 29.88 | 30.09 | 239,600 | -0.58(-1.89%) |
May 02, 2008 | 30.88 | 31.01 | 30.19 | 30.67 | 100,206 | +0.15(+0.50%) |
May 01, 2008 | 30.40 | 30.59 | 30.21 | 30.52 | 106,812 | +0.27(+0.88%) |
Apr 30, 2008 | 30.16 | 30.75 | 30.03 | 30.25 | 156,655 | +0.26(+0.86%) |
Apr 29, 2008 | 30.72 | 31.03 | 29.91 | 30.00 | 221,668 | -1.03(-3.31%) |
Apr 28, 2008 | 30.42 | 31.08 | 30.23 | 31.02 | 375,097 | +0.57(+1.87%) |
Apr 25, 2008 | 30.40 | 30.54 | 30.03 | 30.45 | 89,253 | -0.04(-0.12%) |
Apr 24, 2008 | 30.11 | 30.60 | 30.11 | 30.49 | 152,798 | +0.43(+1.42%) |
Apr 23, 2008 | 30.16 | 30.29 | 29.63 | 30.06 | 127,566 | -0.31(-1.03%) |
Apr 22, 2008 | 30.64 | 30.76 | 30.06 | 30.38 | 308,318 | -0.57(-1.84%) |
Apr 21, 2008 | 30.62 | 31.15 | 30.62 | 30.95 | 161,898 | +0.54(+1.78%) |
Apr 18, 2008 | 30.20 | 30.56 | 29.97 | 30.40 | 152,418 | +0.81(+2.73%) |
Apr 17, 2008 | 29.69 | 30.40 | 29.26 | 29.60 | 152,348 | +0.00(+0.00%) |
Apr 16, 2008 | 28.96 | 29.87 | 28.96 | 29.60 | 251,234 | +1.07(+3.76%) |
Apr 15, 2008 | 28.63 | 28.94 | 28.50 | 28.52 | 166,335 | +0.16(+0.57%) |
Apr 14, 2008 | 28.27 | 28.41 | 28.09 | 28.36 | 147,460 | +0.13(+0.47%) |
Apr 11, 2008 | 27.94 | 28.36 | 27.94 | 28.23 | 145,598 | -0.02(-0.07%) |
Apr 10, 2008 | 27.85 | 28.29 | 27.85 | 28.25 | 121,041 | +0.55(+1.99%) |
Apr 09, 2008 | 27.55 | 28.22 | 27.55 | 27.70 | 96,371 | +0.17(+0.62%) |
Apr 08, 2008 | 27.36 | 27.81 | 27.21 | 27.53 | 114,134 | -0.28(-0.99%) |
Apr 07, 2008 | 28.75 | 28.89 | 27.63 | 27.80 | 415,934 | -1.30(-4.47%) |
Apr 04, 2008 | 29.11 | 29.30 | 28.77 | 29.10 | 164,438 | +0.02(+0.07%) |
Apr 03, 2008 | 28.37 | 29.19 | 28.37 | 29.08 | 220,900 | +0.61(+2.14%) |
Apr 02, 2008 | 28.03 | 29.14 | 27.79 | 28.48 | 278,593 | +0.44(+1.56%) |
Apr 01, 2008 | 26.37 | 28.46 | 26.37 | 28.04 | 599,168 | +1.23(+4.57%) |
Mar 31, 2008 | 27.24 | 27.25 | 25.89 | 26.81 | 516,610 | -0.47(-1.71%) |
Mar 28, 2008 | 27.84 | 27.87 | 27.22 | 27.28 | 137,837 | -0.40(-1.44%) |
Mar 27, 2008 | 27.58 | 28.05 | 27.56 | 27.68 | 291,050 | -0.38(-1.35%) |
Mar 26, 2008 | 27.67 | 28.24 | 27.43 | 28.06 | 318,921 | -0.03(-0.12%) |
Mar 25, 2008 | 28.43 | 28.56 | 27.92 | 28.09 | 478,714 | -0.49(-1.71%) |
Mar 24, 2008 | 28.50 | 28.97 | 28.21 | 28.58 | 454,409 | +0.42(+1.48%) |
Mar 21, 2008 | 28.18 | 28.69 | 28.11 | 28.16 | 362,038 | +0.00(+0.00%) |
Mar 20, 2008 | 28.18 | 28.69 | 28.11 | 28.16 | 362,038 | -0.03(-0.10%) |
Mar 19, 2008 | 28.77 | 28.95 | 28.11 | 28.19 | 229,281 | -0.86(-2.98%) |
Mar 18, 2008 | 29.45 | 29.71 | 28.58 | 29.06 | 544,065 | +0.74(+2.62%) |
Mar 17, 2008 | 28.17 | 28.50 | 28.07 | 28.31 | 520,453 | -0.53(-1.84%) |
Mar 14, 2008 | 29.67 | 29.67 | 28.35 | 28.85 | 337,433 | -0.77(-2.60%) |
Mar 13, 2008 | 29.16 | 29.86 | 29.16 | 29.62 | 272,267 | +0.16(+0.55%) |
Mar 12, 2008 | 30.39 | 30.42 | 29.34 | 29.45 | 337,193 | -0.40(-1.34%) |
Mar 11, 2008 | 29.56 | 29.92 | 29.11 | 29.85 | 241,853 | +0.96(+3.32%) |
Mar 10, 2008 | 28.93 | 29.09 | 28.35 | 28.89 | 428,930 | -0.15(-0.52%) |
Mar 07, 2008 | 28.93 | 29.34 | 28.50 | 29.05 | 179,711 | -0.12(-0.42%) |
Mar 06, 2008 | 30.16 | 30.19 | 28.99 | 29.17 | 243,339 | -1.27(-4.18%) |
Mar 05, 2008 | 30.49 | 30.57 | 30.16 | 30.44 | 373,184 | +0.31(+1.04%) |
Mar 04, 2008 | 30.21 | 30.39 | 29.87 | 30.13 | 271,919 | +0.06(+0.19%) |