Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.13 | 33.61 | 33.07 | 33.52 | 78,950 | +0.68(+2.06%) |
May 29, 2008 | 32.59 | 32.99 | 32.45 | 32.84 | 59,655 | +0.46(+1.43%) |
May 28, 2008 | 32.41 | 32.41 | 32.24 | 32.38 | 76,577 | +0.20(+0.63%) |
May 27, 2008 | 32.55 | 32.55 | 32.03 | 32.18 | 75,343 | -0.45(-1.38%) |
May 26, 2008 | 32.71 | 32.90 | 32.62 | 32.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.71 | 32.90 | 32.62 | 32.63 | 45,483 | -0.12(-0.35%) |
May 22, 2008 | 32.85 | 33.04 | 32.56 | 32.74 | 115,794 | -0.21(-0.65%) |
May 21, 2008 | 33.19 | 33.42 | 32.86 | 32.96 | 89,931 | +0.01(+0.02%) |
May 20, 2008 | 33.23 | 33.48 | 32.77 | 32.95 | 126,198 | -0.28(-0.85%) |
May 19, 2008 | 34.34 | 34.41 | 33.23 | 33.23 | 179,591 | -1.10(-3.21%) |
May 16, 2008 | 33.66 | 34.40 | 33.66 | 34.34 | 96,113 | +0.77(+2.28%) |
May 15, 2008 | 33.15 | 33.57 | 33.06 | 33.57 | 149,169 | +0.49(+1.48%) |
May 14, 2008 | 32.62 | 33.38 | 32.62 | 33.08 | 107,741 | +0.69(+2.12%) |
May 13, 2008 | 32.09 | 32.47 | 32.01 | 32.39 | 90,515 | +0.16(+0.51%) |
May 12, 2008 | 31.57 | 32.24 | 31.46 | 32.23 | 70,451 | +0.82(+2.61%) |
May 09, 2008 | 31.74 | 31.89 | 31.39 | 31.41 | 65,723 | -0.30(-0.94%) |
May 08, 2008 | 30.68 | 31.84 | 30.68 | 31.71 | 167,797 | +1.36(+4.47%) |
May 07, 2008 | 30.17 | 30.45 | 30.15 | 30.35 | 198,407 | +0.50(+1.66%) |
May 06, 2008 | 29.52 | 29.92 | 29.52 | 29.85 | 76,466 | +0.46(+1.57%) |
May 05, 2008 | 29.45 | 29.72 | 29.38 | 29.39 | 112,043 | -0.10(-0.33%) |
May 02, 2008 | 29.52 | 29.56 | 29.39 | 29.49 | 81,036 | +0.17(+0.57%) |
May 01, 2008 | 29.13 | 29.35 | 29.02 | 29.32 | 116,844 | +0.14(+0.49%) |
Apr 30, 2008 | 29.06 | 29.32 | 29.02 | 29.18 | 71,220 | +0.21(+0.74%) |
Apr 29, 2008 | 29.12 | 29.14 | 28.91 | 28.96 | 68,030 | -0.32(-1.08%) |
Apr 28, 2008 | 29.19 | 29.39 | 29.19 | 29.28 | 75,497 | -0.11(-0.37%) |
Apr 25, 2008 | 29.67 | 29.70 | 29.18 | 29.39 | 41,625 | -0.19(-0.64%) |
Apr 24, 2008 | 29.08 | 29.58 | 28.73 | 29.58 | 121,102 | +0.32(+1.08%) |
Apr 23, 2008 | 28.84 | 29.26 | 28.73 | 29.26 | 100,129 | +0.31(+1.08%) |
Apr 22, 2008 | 29.30 | 29.30 | 28.93 | 28.95 | 50,776 | -0.44(-1.51%) |
Apr 21, 2008 | 29.34 | 29.41 | 28.99 | 29.40 | 55,521 | +0.02(+0.08%) |
Apr 18, 2008 | 29.30 | 29.63 | 29.10 | 29.37 | 81,047 | +0.43(+1.50%) |
Apr 17, 2008 | 28.75 | 29.02 | 28.52 | 28.94 | 76,901 | -0.12(-0.42%) |
Apr 16, 2008 | 28.86 | 29.06 | 28.70 | 29.06 | 102,107 | +0.77(+2.73%) |
Apr 15, 2008 | 28.32 | 28.50 | 28.14 | 28.29 | 63,023 | +0.01(+0.02%) |
Apr 14, 2008 | 28.05 | 28.44 | 27.89 | 28.28 | 66,390 | -0.03(-0.10%) |
Apr 11, 2008 | 28.64 | 28.67 | 28.25 | 28.31 | 69,127 | -0.76(-2.62%) |
Apr 10, 2008 | 28.70 | 29.07 | 28.48 | 29.07 | 73,645 | +0.64(+2.25%) |
Apr 09, 2008 | 28.42 | 28.68 | 28.39 | 28.43 | 74,843 | +0.13(+0.45%) |
Apr 08, 2008 | 28.18 | 28.49 | 28.14 | 28.31 | 66,701 | -0.18(-0.63%) |
Apr 07, 2008 | 28.34 | 28.86 | 28.28 | 28.48 | 112,873 | +0.67(+2.41%) |
Apr 04, 2008 | 27.77 | 27.97 | 27.52 | 27.82 | 67,315 | -0.03(-0.12%) |
Apr 03, 2008 | 27.81 | 27.85 | 27.51 | 27.85 | 109,668 | +0.06(+0.23%) |
Apr 02, 2008 | 28.25 | 28.25 | 27.64 | 27.79 | 60,984 | -0.42(-1.47%) |
Apr 01, 2008 | 27.54 | 28.20 | 27.42 | 28.20 | 109,668 | +0.83(+3.04%) |
Mar 31, 2008 | 27.13 | 27.60 | 27.13 | 27.37 | 42,793 | +0.05(+0.17%) |
Mar 28, 2008 | 27.46 | 27.66 | 27.16 | 27.32 | 97,194 | +0.05(+0.19%) |
Mar 27, 2008 | 27.27 | 27.60 | 27.11 | 27.27 | 191,533 | +0.42(+1.55%) |
Mar 26, 2008 | 27.28 | 27.28 | 26.83 | 26.86 | 118,433 | -0.43(-1.59%) |
Mar 25, 2008 | 27.65 | 27.65 | 27.13 | 27.29 | 145,877 | -0.50(-1.81%) |
Mar 24, 2008 | 27.10 | 27.79 | 27.07 | 27.79 | 61,189 | +0.95(+3.53%) |
Mar 21, 2008 | 26.61 | 26.97 | 26.29 | 26.85 | 103,284 | +0.00(+0.00%) |
Mar 20, 2008 | 26.61 | 26.97 | 26.29 | 26.85 | 103,284 | -0.06(-0.24%) |
Mar 19, 2008 | 28.14 | 28.27 | 26.76 | 26.91 | 120,785 | -1.66(-5.82%) |
Mar 18, 2008 | 27.42 | 28.61 | 27.33 | 28.57 | 99,326 | +1.51(+5.59%) |
Mar 17, 2008 | 26.55 | 27.21 | 26.49 | 27.06 | 86,154 | -0.65(-2.33%) |
Mar 14, 2008 | 28.34 | 28.43 | 27.42 | 27.71 | 74,325 | -0.59(-2.08%) |
Mar 13, 2008 | 27.36 | 28.42 | 27.33 | 28.29 | 75,711 | +0.73(+2.64%) |
Mar 12, 2008 | 28.63 | 28.74 | 27.54 | 27.57 | 141,286 | -1.26(-4.38%) |
Mar 11, 2008 | 27.16 | 28.86 | 27.16 | 28.83 | 130,669 | +2.55(+9.71%) |
Mar 10, 2008 | 26.62 | 26.75 | 26.19 | 26.28 | 188,714 | -0.70(-2.59%) |
Mar 07, 2008 | 26.98 | 27.26 | 26.76 | 26.98 | 170,410 | -0.25(-0.91%) |
Mar 06, 2008 | 27.65 | 27.65 | 27.16 | 27.23 | 134,493 | -0.42(-1.52%) |
Mar 05, 2008 | 27.42 | 27.88 | 27.38 | 27.65 | 167,971 | +0.58(+2.15%) |
Mar 04, 2008 | 27.43 | 27.56 | 26.93 | 27.06 | 117,521 | -0.48(-1.76%) |