Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.64 | 32.84 | 31.88 | 32.33 | 929,912 | -0.19(-0.58%) |
May 29, 2008 | 31.90 | 32.72 | 31.35 | 32.52 | 779,802 | +0.69(+2.17%) |
May 28, 2008 | 30.52 | 31.94 | 30.01 | 31.83 | 1,412,362 | +1.62(+5.36%) |
May 27, 2008 | 29.88 | 30.41 | 29.69 | 30.21 | 739,033 | +0.46(+1.55%) |
May 26, 2008 | 29.95 | 30.39 | 29.66 | 29.75 | 711,295 | +0.00(+0.00%) |
May 23, 2008 | 29.95 | 30.39 | 29.66 | 29.75 | 711,295 | -0.42(-1.39%) |
May 22, 2008 | 30.40 | 30.61 | 30.00 | 30.17 | 960,336 | -0.06(-0.20%) |
May 21, 2008 | 31.57 | 31.57 | 30.03 | 30.23 | 1,200,708 | -1.24(-3.94%) |
May 20, 2008 | 31.28 | 31.68 | 30.92 | 31.47 | 1,232,873 | +0.11(+0.35%) |
May 19, 2008 | 32.04 | 32.41 | 31.17 | 31.36 | 734,436 | -0.58(-1.82%) |
May 16, 2008 | 32.09 | 32.11 | 31.50 | 31.94 | 1,195,717 | -0.08(-0.25%) |
May 15, 2008 | 30.56 | 32.04 | 30.34 | 32.02 | 1,564,840 | +1.27(+4.13%) |
May 14, 2008 | 30.39 | 31.37 | 30.24 | 30.75 | 1,867,079 | +0.67(+2.23%) |
May 13, 2008 | 30.25 | 30.34 | 29.58 | 30.08 | 1,352,992 | -0.02(-0.07%) |
May 12, 2008 | 29.59 | 30.16 | 29.59 | 30.10 | 1,842,163 | +0.48(+1.62%) |
May 09, 2008 | 27.70 | 30.25 | 27.60 | 29.62 | 4,253,082 | +2.06(+7.47%) |
May 08, 2008 | 27.19 | 27.58 | 26.54 | 27.56 | 2,064,519 | +0.53(+1.96%) |
May 07, 2008 | 27.82 | 28.07 | 26.95 | 27.03 | 944,221 | -0.69(-2.49%) |
May 06, 2008 | 27.18 | 27.77 | 26.86 | 27.72 | 1,132,111 | +0.50(+1.84%) |
May 05, 2008 | 28.28 | 28.28 | 26.83 | 27.22 | 1,413,224 | -1.01(-3.58%) |
May 02, 2008 | 28.82 | 28.82 | 27.63 | 28.23 | 2,277,745 | -0.47(-1.64%) |
May 01, 2008 | 28.41 | 28.71 | 27.90 | 28.70 | 1,896,587 | +0.54(+1.92%) |
Apr 30, 2008 | 27.56 | 28.52 | 27.40 | 28.16 | 1,501,112 | +0.24(+0.86%) |
Apr 29, 2008 | 26.87 | 27.98 | 26.46 | 27.92 | 1,435,134 | +1.18(+4.41%) |
Apr 28, 2008 | 27.30 | 27.68 | 26.45 | 26.74 | 2,783,010 | -0.83(-3.01%) |
Apr 25, 2008 | 24.95 | 27.70 | 24.54 | 27.57 | 3,329,928 | +2.63(+10.55%) |
Apr 24, 2008 | 24.36 | 25.07 | 23.87 | 24.94 | 1,111,249 | +0.55(+2.26%) |
Apr 23, 2008 | 24.21 | 24.55 | 23.98 | 24.39 | 977,874 | +0.22(+0.91%) |
Apr 22, 2008 | 24.10 | 24.54 | 23.72 | 24.17 | 1,445,482 | +0.07(+0.29%) |
Apr 21, 2008 | 22.75 | 24.19 | 22.70 | 24.10 | 2,468,377 | -0.49(-1.99%) |
Apr 18, 2008 | 25.61 | 25.69 | 24.37 | 24.59 | 2,424,957 | -0.60(-2.38%) |
Apr 17, 2008 | 25.54 | 25.87 | 24.76 | 25.19 | 1,171,523 | -0.68(-2.63%) |
Apr 16, 2008 | 25.45 | 25.92 | 25.22 | 25.87 | 903,775 | +0.66(+2.62%) |
Apr 15, 2008 | 25.47 | 25.48 | 24.77 | 25.21 | 1,671,722 | -0.14(-0.55%) |
Apr 14, 2008 | 26.25 | 26.31 | 25.06 | 25.35 | 1,942,209 | -1.09(-4.12%) |
Apr 11, 2008 | 26.92 | 27.12 | 26.19 | 26.44 | 1,628,340 | -1.02(-3.71%) |
Apr 10, 2008 | 24.67 | 27.70 | 24.53 | 27.46 | 4,581,144 | +2.69(+10.86%) |
Apr 09, 2008 | 24.50 | 24.87 | 24.32 | 24.77 | 1,605,125 | +0.35(+1.43%) |
Apr 08, 2008 | 23.53 | 24.53 | 23.52 | 24.42 | 1,168,425 | +0.70(+2.95%) |
Apr 07, 2008 | 24.14 | 24.20 | 23.68 | 23.72 | 894,688 | -0.25(-1.04%) |
Apr 04, 2008 | 23.91 | 24.24 | 23.62 | 23.97 | 1,296,090 | +0.30(+1.27%) |
Apr 03, 2008 | 23.34 | 23.85 | 22.99 | 23.67 | 933,693 | +0.12(+0.51%) |
Apr 02, 2008 | 23.55 | 24.15 | 23.11 | 23.55 | 2,349,930 | +0.05(+0.21%) |
Apr 01, 2008 | 21.44 | 23.67 | 21.28 | 23.50 | 2,941,219 | +2.39(+11.32%) |
Mar 31, 2008 | 20.10 | 21.16 | 19.93 | 21.11 | 1,333,245 | +0.78(+3.84%) |
Mar 28, 2008 | 21.04 | 21.20 | 20.24 | 20.33 | 738,741 | -0.64(-3.05%) |
Mar 27, 2008 | 21.77 | 21.90 | 20.89 | 20.97 | 1,420,686 | -0.78(-3.59%) |
Mar 26, 2008 | 21.93 | 21.96 | 21.25 | 21.75 | 1,222,030 | -0.23(-1.05%) |
Mar 25, 2008 | 21.06 | 22.14 | 21.06 | 21.98 | 1,608,635 | +1.01(+4.82%) |
Mar 24, 2008 | 19.85 | 21.11 | 19.85 | 20.97 | 1,342,279 | +1.19(+6.02%) |
Mar 21, 2008 | 18.61 | 19.83 | 18.61 | 19.78 | 1,437,648 | +0.00(+0.00%) |
Mar 20, 2008 | 18.61 | 19.83 | 18.61 | 19.78 | 1,437,648 | +1.13(+6.06%) |
Mar 19, 2008 | 19.18 | 19.76 | 18.64 | 18.65 | 1,733,753 | -0.39(-2.05%) |
Mar 18, 2008 | 18.23 | 19.12 | 17.99 | 19.04 | 1,916,897 | +1.02(+5.66%) |
Mar 17, 2008 | 17.63 | 18.28 | 17.63 | 18.02 | 1,595,760 | -0.03(-0.17%) |
Mar 14, 2008 | 18.94 | 18.94 | 17.87 | 18.05 | 2,025,772 | -0.72(-3.84%) |
Mar 13, 2008 | 18.09 | 18.86 | 18.09 | 18.77 | 2,183,206 | +0.49(+2.68%) |
Mar 12, 2008 | 18.02 | 18.79 | 17.83 | 18.28 | 2,323,525 | +0.28(+1.56%) |
Mar 11, 2008 | 17.67 | 18.06 | 17.03 | 18.00 | 2,188,054 | +0.70(+4.05%) |
Mar 10, 2008 | 17.84 | 18.01 | 17.28 | 17.30 | 1,175,437 | -0.55(-3.08%) |
Mar 07, 2008 | 17.70 | 18.11 | 17.65 | 17.85 | 1,537,162 | +0.01(+0.06%) |
Mar 06, 2008 | 18.84 | 19.02 | 17.81 | 17.84 | 1,419,489 | -1.14(-6.01%) |
Mar 05, 2008 | 18.76 | 19.11 | 18.51 | 18.98 | 1,617,332 | +0.24(+1.28%) |
Mar 04, 2008 | 19.32 | 19.79 | 18.56 | 18.74 | 2,288,180 | -0.66(-3.40%) |