Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.96 | 28.96 | 27.19 | 27.23 | 79,465 | -1.75(-6.04%) |
May 29, 2008 | 28.48 | 29.18 | 28.36 | 28.98 | 60,532 | +0.51(+1.79%) |
May 28, 2008 | 28.58 | 28.71 | 27.93 | 28.47 | 79,675 | -0.29(-1.01%) |
May 27, 2008 | 28.44 | 28.76 | 28.40 | 28.76 | 105,008 | +0.40(+1.41%) |
May 26, 2008 | 28.71 | 28.75 | 28.25 | 28.36 | 55,311 | +0.00(+0.00%) |
May 23, 2008 | 28.71 | 28.75 | 28.25 | 28.36 | 55,311 | -0.39(-1.36%) |
May 22, 2008 | 28.98 | 29.25 | 28.63 | 28.75 | 52,017 | -0.09(-0.31%) |
May 21, 2008 | 29.77 | 29.98 | 28.76 | 28.84 | 145,334 | -0.77(-2.60%) |
May 20, 2008 | 29.45 | 29.88 | 29.17 | 29.61 | 92,692 | +0.10(+0.34%) |
May 19, 2008 | 29.35 | 29.84 | 29.35 | 29.51 | 50,947 | +0.09(+0.31%) |
May 16, 2008 | 29.86 | 29.86 | 29.23 | 29.42 | 55,537 | -0.12(-0.41%) |
May 15, 2008 | 29.11 | 29.87 | 29.11 | 29.54 | 36,675 | +0.49(+1.69%) |
May 14, 2008 | 29.30 | 29.77 | 29.03 | 29.05 | 23,042 | -0.13(-0.45%) |
May 13, 2008 | 28.97 | 29.44 | 28.80 | 29.18 | 40,182 | +0.21(+0.72%) |
May 12, 2008 | 28.68 | 29.00 | 28.50 | 28.97 | 35,187 | +0.37(+1.29%) |
May 09, 2008 | 28.42 | 28.77 | 28.35 | 28.60 | 37,438 | +0.06(+0.21%) |
May 08, 2008 | 28.72 | 28.95 | 28.28 | 28.54 | 44,790 | -0.13(-0.45%) |
May 07, 2008 | 29.00 | 29.45 | 28.32 | 28.67 | 73,182 | -0.33(-1.14%) |
May 06, 2008 | 28.80 | 29.19 | 28.50 | 29.00 | 75,870 | +0.14(+0.49%) |
May 05, 2008 | 29.01 | 29.25 | 28.75 | 28.86 | 62,554 | -0.14(-0.48%) |
May 02, 2008 | 29.54 | 29.64 | 28.90 | 29.00 | 98,169 | -0.10(-0.34%) |
May 01, 2008 | 29.08 | 29.45 | 28.93 | 29.10 | 84,511 | +0.10(+0.34%) |
Apr 30, 2008 | 29.25 | 29.70 | 28.64 | 29.00 | 114,923 | +0.03(+0.10%) |
Apr 29, 2008 | 28.49 | 29.50 | 28.49 | 28.97 | 67,705 | +0.40(+1.40%) |
Apr 28, 2008 | 28.75 | 29.04 | 28.31 | 28.57 | 84,989 | -0.18(-0.63%) |
Apr 25, 2008 | 28.61 | 29.34 | 28.41 | 28.75 | 134,623 | +0.20(+0.70%) |
Apr 24, 2008 | 27.22 | 28.68 | 27.13 | 28.55 | 71,219 | +1.42(+5.23%) |
Apr 23, 2008 | 27.77 | 27.77 | 26.94 | 27.13 | 67,449 | -0.50(-1.81%) |
Apr 22, 2008 | 28.07 | 28.30 | 27.26 | 27.63 | 119,521 | -0.63(-2.23%) |
Apr 21, 2008 | 28.79 | 28.88 | 28.10 | 28.26 | 91,249 | -0.69(-2.38%) |
Apr 18, 2008 | 29.33 | 29.92 | 28.55 | 28.95 | 127,407 | +0.10(+0.35%) |
Apr 17, 2008 | 29.81 | 30.00 | 28.81 | 28.85 | 121,072 | -1.28(-4.25%) |
Apr 16, 2008 | 30.33 | 30.74 | 28.89 | 30.13 | 241,269 | -0.50(-1.63%) |
Apr 15, 2008 | 30.52 | 31.57 | 30.30 | 30.63 | 53,975 | -0.05(-0.16%) |
Apr 14, 2008 | 30.70 | 31.28 | 30.33 | 30.68 | 106,214 | -0.08(-0.26%) |
Apr 11, 2008 | 32.18 | 32.98 | 30.71 | 30.76 | 77,124 | -1.50(-4.65%) |
Apr 10, 2008 | 32.64 | 32.89 | 32.15 | 32.26 | 39,451 | -0.17(-0.52%) |
Apr 09, 2008 | 33.85 | 33.85 | 32.36 | 32.43 | 40,658 | -0.52(-1.58%) |
Apr 08, 2008 | 32.52 | 33.60 | 32.50 | 32.95 | 55,568 | +0.23(+0.70%) |
Apr 07, 2008 | 33.54 | 34.23 | 32.65 | 32.72 | 70,428 | -0.52(-1.56%) |
Apr 04, 2008 | 33.40 | 34.25 | 33.00 | 33.24 | 58,187 | -0.06(-0.18%) |
Apr 03, 2008 | 33.80 | 34.21 | 33.14 | 33.30 | 53,108 | -0.68(-2.00%) |
Apr 02, 2008 | 34.24 | 34.32 | 33.82 | 33.98 | 49,362 | -0.34(-0.99%) |
Apr 01, 2008 | 34.29 | 35.00 | 33.88 | 34.32 | 48,816 | +0.65(+1.93%) |
Mar 31, 2008 | 35.00 | 35.07 | 33.50 | 33.67 | 81,234 | -0.86(-2.49%) |
Mar 28, 2008 | 35.71 | 35.71 | 34.50 | 34.53 | 25,648 | -1.06(-2.98%) |
Mar 27, 2008 | 35.75 | 36.14 | 35.56 | 35.59 | 65,506 | -0.05(-0.14%) |
Mar 26, 2008 | 36.29 | 36.29 | 35.49 | 35.64 | 34,083 | -0.90(-2.46%) |
Mar 25, 2008 | 35.72 | 36.67 | 35.25 | 36.54 | 74,586 | +0.88(+2.47%) |
Mar 24, 2008 | 36.35 | 36.35 | 35.50 | 35.66 | 64,644 | -0.37(-1.03%) |
Mar 21, 2008 | 35.71 | 36.24 | 35.14 | 36.03 | 174,118 | +0.00(+0.00%) |
Mar 20, 2008 | 35.71 | 36.24 | 35.14 | 36.03 | 173,918 | +1.34(+3.86%) |
Mar 19, 2008 | 34.59 | 35.59 | 33.54 | 34.69 | 64,118 | +0.15(+0.43%) |
Mar 18, 2008 | 34.41 | 35.10 | 33.65 | 34.54 | 92,383 | +1.00(+2.98%) |
Mar 17, 2008 | 34.16 | 35.60 | 33.54 | 33.54 | 137,215 | -1.25(-3.59%) |
Mar 14, 2008 | 36.97 | 36.97 | 34.35 | 34.79 | 83,094 | -2.05(-5.56%) |
Mar 13, 2008 | 34.67 | 36.96 | 34.50 | 36.84 | 93,017 | +1.84(+5.26%) |
Mar 12, 2008 | 34.96 | 35.87 | 34.66 | 35.00 | 150,078 | -0.10(-0.28%) |
Mar 11, 2008 | 34.72 | 35.20 | 33.76 | 35.10 | 89,538 | +1.30(+3.85%) |
Mar 10, 2008 | 33.55 | 34.15 | 33.13 | 33.80 | 167,626 | +0.27(+0.81%) |
Mar 07, 2008 | 33.28 | 33.74 | 32.86 | 33.53 | 118,723 | -0.13(-0.39%) |
Mar 06, 2008 | 33.76 | 34.16 | 33.35 | 33.66 | 220,014 | -0.42(-1.23%) |
Mar 05, 2008 | 34.15 | 34.27 | 33.85 | 34.08 | 198,781 | +0.03(+0.09%) |
Mar 04, 2008 | 34.21 | 34.36 | 33.82 | 34.05 | 125,738 | -0.45(-1.30%) |