Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.45 | 25.47 | 24.63 | 24.85 | 1,225,880 | -0.60(-2.34%) |
May 29, 2008 | 25.62 | 25.71 | 24.94 | 25.45 | 5,456,342 | -0.26(-1.01%) |
May 28, 2008 | 25.23 | 25.88 | 24.97 | 25.71 | 1,532,658 | +0.42(+1.66%) |
May 27, 2008 | 26.87 | 26.87 | 25.24 | 25.29 | 2,744,404 | -1.40(-5.24%) |
May 26, 2008 | 30.52 | 30.58 | 26.06 | 26.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.52 | 30.58 | 26.06 | 26.69 | 3,302,284 | -4.26(-13.76%) |
May 22, 2008 | 29.88 | 31.39 | 29.88 | 30.95 | 825,557 | +1.01(+3.38%) |
May 21, 2008 | 30.69 | 30.89 | 29.73 | 29.93 | 1,822,866 | -0.65(-2.13%) |
May 20, 2008 | 30.23 | 30.80 | 29.95 | 30.58 | 1,626,176 | +0.13(+0.41%) |
May 19, 2008 | 30.88 | 30.98 | 30.39 | 30.46 | 761,006 | -0.57(-1.82%) |
May 16, 2008 | 31.31 | 31.31 | 30.48 | 31.03 | 432,133 | -0.08(-0.24%) |
May 15, 2008 | 31.01 | 31.20 | 30.68 | 31.10 | 389,017 | -0.05(-0.16%) |
May 14, 2008 | 31.22 | 31.46 | 31.02 | 31.15 | 400,469 | -0.11(-0.35%) |
May 13, 2008 | 31.41 | 31.56 | 31.21 | 31.26 | 438,533 | -0.20(-0.62%) |
May 12, 2008 | 31.01 | 31.56 | 31.01 | 31.46 | 658,685 | +0.41(+1.32%) |
May 09, 2008 | 31.13 | 31.26 | 30.65 | 31.05 | 430,317 | -0.33(-1.04%) |
May 08, 2008 | 31.41 | 31.55 | 31.01 | 31.37 | 551,773 | -0.05(-0.14%) |
May 07, 2008 | 32.01 | 32.14 | 31.31 | 31.42 | 534,133 | -0.47(-1.46%) |
May 06, 2008 | 31.99 | 32.05 | 31.38 | 31.88 | 542,800 | -0.14(-0.42%) |
May 05, 2008 | 32.18 | 32.55 | 31.71 | 32.02 | 539,345 | -0.24(-0.73%) |
May 02, 2008 | 32.71 | 32.80 | 32.07 | 32.25 | 491,412 | -0.29(-0.89%) |
May 01, 2008 | 32.04 | 33.09 | 32.04 | 32.54 | 607,528 | +0.39(+1.20%) |
Apr 30, 2008 | 32.39 | 32.57 | 31.83 | 32.16 | 578,199 | -0.07(-0.20%) |
Apr 29, 2008 | 32.34 | 32.48 | 31.68 | 32.22 | 745,245 | -0.08(-0.23%) |
Apr 28, 2008 | 32.41 | 32.51 | 31.67 | 32.30 | 485,574 | +0.01(+0.03%) |
Apr 25, 2008 | 32.20 | 32.47 | 31.72 | 32.29 | 422,097 | +0.23(+0.72%) |
Apr 24, 2008 | 31.94 | 32.34 | 31.60 | 32.06 | 445,036 | +0.27(+0.84%) |
Apr 23, 2008 | 31.41 | 32.13 | 31.24 | 31.79 | 352,155 | +0.53(+1.68%) |
Apr 22, 2008 | 31.86 | 31.87 | 31.08 | 31.27 | 440,894 | -0.72(-2.26%) |
Apr 21, 2008 | 31.96 | 32.02 | 31.50 | 31.99 | 404,240 | -0.14(-0.42%) |
Apr 18, 2008 | 31.92 | 32.31 | 31.73 | 32.12 | 335,064 | +0.50(+1.57%) |
Apr 17, 2008 | 31.58 | 31.74 | 31.32 | 31.63 | 495,482 | -0.02(-0.08%) |
Apr 16, 2008 | 31.86 | 31.86 | 31.42 | 31.65 | 569,275 | +0.07(+0.21%) |
Apr 15, 2008 | 31.06 | 31.69 | 31.05 | 31.59 | 401,974 | +0.67(+2.15%) |
Apr 14, 2008 | 30.53 | 31.30 | 30.39 | 30.92 | 493,732 | +0.28(+0.90%) |
Apr 11, 2008 | 31.09 | 31.48 | 30.53 | 30.64 | 336,745 | -0.64(-2.05%) |
Apr 10, 2008 | 31.06 | 31.46 | 30.78 | 31.29 | 312,538 | +0.14(+0.43%) |
Apr 09, 2008 | 31.56 | 31.75 | 31.10 | 31.15 | 582,675 | -0.41(-1.30%) |
Apr 08, 2008 | 31.69 | 31.69 | 31.13 | 31.56 | 417,053 | -0.28(-0.87%) |
Apr 07, 2008 | 32.35 | 32.50 | 31.76 | 31.84 | 688,513 | -0.33(-1.03%) |
Apr 04, 2008 | 32.36 | 32.58 | 32.05 | 32.17 | 764,513 | -0.05(-0.16%) |
Apr 03, 2008 | 32.02 | 32.23 | 31.77 | 32.22 | 640,355 | +0.24(+0.74%) |
Apr 02, 2008 | 32.26 | 32.46 | 31.86 | 31.98 | 2,439,515 | -0.33(-1.02%) |
Apr 01, 2008 | 33.01 | 33.03 | 31.73 | 32.31 | 1,176,472 | -0.52(-1.57%) |
Mar 31, 2008 | 33.05 | 33.33 | 32.48 | 32.83 | 809,626 | -0.10(-0.30%) |
Mar 28, 2008 | 33.17 | 33.42 | 32.64 | 32.93 | 591,500 | -0.21(-0.62%) |
Mar 27, 2008 | 33.49 | 34.09 | 33.00 | 33.13 | 367,485 | -0.35(-1.05%) |
Mar 26, 2008 | 33.71 | 33.83 | 33.19 | 33.48 | 388,045 | -0.12(-0.36%) |
Mar 25, 2008 | 33.15 | 33.80 | 32.96 | 33.61 | 599,634 | +0.58(+1.74%) |
Mar 24, 2008 | 32.81 | 33.06 | 32.69 | 33.03 | 697,983 | +0.22(+0.66%) |
Mar 21, 2008 | 32.56 | 33.19 | 32.56 | 32.81 | 1,369,138 | +0.00(+0.00%) |
Mar 20, 2008 | 32.56 | 33.19 | 32.56 | 32.81 | 1,369,138 | +0.19(+0.57%) |
Mar 19, 2008 | 31.51 | 33.09 | 31.35 | 32.63 | 1,656,978 | +1.19(+3.79%) |
Mar 18, 2008 | 31.64 | 31.64 | 30.83 | 31.44 | 903,443 | +0.26(+0.84%) |
Mar 17, 2008 | 30.71 | 31.67 | 30.45 | 31.18 | 627,011 | -0.27(-0.84%) |
Mar 14, 2008 | 32.64 | 32.68 | 31.33 | 31.44 | 644,946 | -1.07(-3.30%) |
Mar 13, 2008 | 32.21 | 32.56 | 31.73 | 32.51 | 1,483,927 | +0.15(+0.46%) |
Mar 12, 2008 | 32.19 | 32.70 | 32.06 | 32.36 | 563,903 | +0.24(+0.75%) |
Mar 11, 2008 | 32.46 | 32.56 | 31.84 | 32.12 | 761,140 | +0.49(+1.55%) |
Mar 10, 2008 | 30.89 | 32.43 | 30.89 | 31.63 | 775,117 | +0.73(+2.35%) |
Mar 07, 2008 | 29.56 | 30.97 | 29.56 | 30.91 | 592,382 | +1.05(+3.52%) |
Mar 06, 2008 | 30.96 | 31.00 | 29.82 | 29.85 | 519,687 | -1.16(-3.73%) |
Mar 05, 2008 | 30.04 | 31.17 | 29.82 | 31.01 | 779,243 | +1.08(+3.62%) |
Mar 04, 2008 | 29.83 | 30.44 | 29.33 | 29.93 | 1,663,783 | +0.22(+0.74%) |