Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.13 | 32.67 | 32.00 | 32.54 | 134,917 | +0.50(+1.56%) |
May 29, 2008 | 31.44 | 32.60 | 31.30 | 32.04 | 223,226 | +0.56(+1.78%) |
May 28, 2008 | 32.31 | 32.31 | 31.23 | 31.48 | 138,113 | -0.65(-2.02%) |
May 27, 2008 | 32.69 | 33.05 | 31.39 | 32.13 | 172,449 | -0.46(-1.41%) |
May 26, 2008 | 33.80 | 33.80 | 32.40 | 32.59 | 118,868 | +0.00(+0.00%) |
May 23, 2008 | 33.80 | 33.80 | 32.40 | 32.59 | 118,868 | -1.41(-4.15%) |
May 22, 2008 | 33.78 | 34.00 | 33.67 | 34.00 | 88,678 | +0.16(+0.47%) |
May 21, 2008 | 33.35 | 34.24 | 33.34 | 33.84 | 270,247 | +0.64(+1.93%) |
May 20, 2008 | 32.90 | 33.36 | 32.57 | 33.20 | 123,538 | +0.12(+0.36%) |
May 19, 2008 | 33.83 | 34.24 | 32.90 | 33.08 | 179,393 | -0.90(-2.65%) |
May 16, 2008 | 33.58 | 34.37 | 33.43 | 33.98 | 199,817 | +0.64(+1.92%) |
May 15, 2008 | 33.52 | 35.84 | 32.95 | 33.34 | 431,264 | -2.15(-6.06%) |
May 14, 2008 | 35.54 | 35.87 | 34.92 | 35.49 | 134,868 | -0.04(-0.11%) |
May 13, 2008 | 34.96 | 35.77 | 34.50 | 35.53 | 178,265 | +0.65(+1.86%) |
May 12, 2008 | 33.01 | 34.96 | 33.01 | 34.88 | 343,553 | +1.75(+5.28%) |
May 09, 2008 | 35.93 | 36.75 | 32.38 | 33.13 | 1,264,236 | -4.64(-12.28%) |
May 08, 2008 | 37.45 | 38.24 | 37.45 | 37.77 | 211,969 | +0.57(+1.53%) |
May 07, 2008 | 37.39 | 37.86 | 36.84 | 37.20 | 311,643 | +0.19(+0.51%) |
May 06, 2008 | 35.38 | 37.15 | 35.01 | 37.01 | 221,291 | +1.56(+4.40%) |
May 05, 2008 | 33.73 | 35.70 | 33.56 | 35.45 | 288,654 | +1.44(+4.23%) |
May 02, 2008 | 34.69 | 34.69 | 33.86 | 34.01 | 612,609 | -0.49(-1.42%) |
May 01, 2008 | 33.51 | 36.50 | 33.50 | 34.50 | 805,327 | +3.74(+12.16%) |
Apr 30, 2008 | 29.90 | 31.49 | 29.80 | 30.76 | 237,202 | +0.87(+2.91%) |
Apr 29, 2008 | 29.55 | 30.07 | 29.38 | 29.89 | 148,973 | +0.25(+0.84%) |
Apr 28, 2008 | 29.20 | 29.71 | 28.85 | 29.64 | 350,669 | +0.37(+1.26%) |
Apr 25, 2008 | 29.28 | 29.57 | 28.75 | 29.27 | 388,961 | +0.32(+1.11%) |
Apr 24, 2008 | 28.95 | 29.73 | 28.46 | 28.95 | 263,172 | -0.04(-0.14%) |
Apr 23, 2008 | 29.33 | 29.52 | 28.86 | 28.99 | 168,830 | -0.23(-0.79%) |
Apr 22, 2008 | 29.55 | 29.83 | 28.86 | 29.22 | 301,174 | -0.53(-1.78%) |
Apr 21, 2008 | 29.98 | 30.34 | 29.46 | 29.75 | 143,349 | -0.28(-0.93%) |
Apr 18, 2008 | 30.40 | 30.86 | 29.79 | 30.03 | 258,915 | +0.08(+0.27%) |
Apr 17, 2008 | 29.83 | 30.65 | 29.73 | 29.95 | 240,120 | +0.05(+0.17%) |
Apr 16, 2008 | 30.39 | 30.50 | 29.16 | 29.90 | 501,775 | -0.24(-0.80%) |
Apr 15, 2008 | 31.00 | 31.25 | 30.05 | 30.14 | 366,167 | -0.99(-3.18%) |
Apr 14, 2008 | 32.00 | 32.13 | 30.88 | 31.13 | 283,261 | -0.70(-2.20%) |
Apr 11, 2008 | 31.70 | 32.60 | 31.65 | 31.83 | 195,305 | -0.70(-2.15%) |
Apr 10, 2008 | 31.06 | 33.26 | 30.05 | 32.53 | 665,987 | -0.24(-0.73%) |
Apr 09, 2008 | 32.57 | 33.00 | 32.09 | 32.77 | 378,608 | +0.31(+0.96%) |
Apr 08, 2008 | 31.51 | 32.66 | 31.50 | 32.46 | 305,362 | +0.96(+3.05%) |
Apr 07, 2008 | 31.64 | 33.30 | 31.00 | 31.50 | 970,481 | +1.29(+4.27%) |
Apr 04, 2008 | 39.10 | 39.10 | 29.50 | 30.21 | 2,249,805 | -9.69(-24.29%) |
Apr 03, 2008 | 39.37 | 40.29 | 39.26 | 39.90 | 99,600 | +0.06(+0.15%) |
Apr 02, 2008 | 39.65 | 40.00 | 39.50 | 39.84 | 87,647 | +0.10(+0.25%) |
Apr 01, 2008 | 40.00 | 40.03 | 39.43 | 39.74 | 267,104 | -0.03(-0.08%) |
Mar 31, 2008 | 39.39 | 40.54 | 39.35 | 39.77 | 172,062 | +0.10(+0.25%) |
Mar 28, 2008 | 40.40 | 40.76 | 39.55 | 39.67 | 294,011 | -0.93(-2.29%) |
Mar 27, 2008 | 41.48 | 41.48 | 40.43 | 40.60 | 201,929 | -0.88(-2.12%) |
Mar 26, 2008 | 41.00 | 41.71 | 40.87 | 41.48 | 67,154 | +0.15(+0.36%) |
Mar 25, 2008 | 41.85 | 41.85 | 40.36 | 41.33 | 180,987 | -0.54(-1.29%) |
Mar 24, 2008 | 40.60 | 42.07 | 40.60 | 41.87 | 87,263 | +1.59(+3.95%) |
Mar 21, 2008 | 41.11 | 41.83 | 38.90 | 40.28 | 390,562 | +0.00(+0.00%) |
Mar 20, 2008 | 41.11 | 41.83 | 38.90 | 40.28 | 390,562 | -0.48(-1.18%) |
Mar 19, 2008 | 42.79 | 43.64 | 40.74 | 40.76 | 238,306 | -1.76(-4.14%) |
Mar 18, 2008 | 41.81 | 42.99 | 40.45 | 42.52 | 171,643 | +1.67(+4.09%) |
Mar 17, 2008 | 39.65 | 41.19 | 39.65 | 40.85 | 282,440 | +0.29(+0.71%) |
Mar 14, 2008 | 41.29 | 41.43 | 40.21 | 40.56 | 113,913 | -0.46(-1.12%) |
Mar 13, 2008 | 39.90 | 41.20 | 39.90 | 41.02 | 182,836 | +0.59(+1.46%) |
Mar 12, 2008 | 40.66 | 41.80 | 40.37 | 40.43 | 101,191 | -0.11(-0.27%) |
Mar 11, 2008 | 40.54 | 41.95 | 39.95 | 40.54 | 231,323 | +0.59(+1.48%) |
Mar 10, 2008 | 40.34 | 40.34 | 39.78 | 39.95 | 250,526 | -0.16(-0.40%) |
Mar 07, 2008 | 39.55 | 40.37 | 39.55 | 40.11 | 119,757 | +0.41(+1.03%) |
Mar 06, 2008 | 39.63 | 39.89 | 39.47 | 39.70 | 207,274 | -0.22(-0.55%) |
Mar 05, 2008 | 40.63 | 40.93 | 39.67 | 39.92 | 117,658 | -0.43(-1.07%) |
Mar 04, 2008 | 39.53 | 40.66 | 39.53 | 40.35 | 192,960 | +0.42(+1.05%) |