Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.71 | 33.15 | 32.10 | 32.93 | 3,715 | +0.33(+1.00%) |
May 29, 2008 | 31.40 | 34.28 | 31.40 | 32.60 | 1,244 | -0.63(-1.89%) |
May 28, 2008 | 32.51 | 33.23 | 32.51 | 33.23 | 415 | -0.41(-1.21%) |
May 27, 2008 | 34.48 | 34.48 | 33.64 | 33.64 | 854 | -0.84(-2.44%) |
May 26, 2008 | 32.71 | 34.48 | 32.71 | 34.48 | 8,108 | +0.00(+0.00%) |
May 23, 2008 | 32.71 | 34.48 | 32.71 | 34.48 | 8,108 | +0.12(+0.36%) |
May 22, 2008 | 34.11 | 34.35 | 32.56 | 34.35 | 6,521 | +0.57(+1.67%) |
May 21, 2008 | 33.78 | 33.79 | 33.03 | 33.79 | 5,390 | +0.00(+0.00%) |
May 20, 2008 | 33.37 | 33.79 | 33.37 | 33.79 | 1,470 | +1.07(+3.27%) |
May 19, 2008 | 31.83 | 33.58 | 31.83 | 32.72 | 904 | +0.01(+0.03%) |
May 16, 2008 | 32.94 | 32.94 | 32.71 | 32.71 | 2,772 | -0.05(-0.16%) |
May 15, 2008 | 33.58 | 33.58 | 32.74 | 32.76 | 1,131 | -0.64(-1.91%) |
May 14, 2008 | 34.02 | 34.03 | 31.88 | 33.40 | 6,653 | -0.21(-0.63%) |
May 13, 2008 | 31.04 | 33.62 | 31.04 | 33.61 | 3,692 | +1.19(+3.68%) |
May 12, 2008 | 30.97 | 32.77 | 30.94 | 32.42 | 1,357 | +0.56(+1.75%) |
May 09, 2008 | 31.20 | 32.27 | 31.20 | 31.86 | 1,018 | -0.41(-1.26%) |
May 08, 2008 | 32.71 | 32.71 | 31.43 | 32.27 | 3,726 | -0.88(-2.67%) |
May 07, 2008 | 32.25 | 33.59 | 31.59 | 33.15 | 2,743 | +0.44(+1.35%) |
May 06, 2008 | 30.94 | 32.71 | 30.49 | 32.71 | 1,805 | +0.42(+1.29%) |
May 05, 2008 | 32.29 | 32.29 | 32.29 | 32.29 | 0 | +0.00(+0.00%) |
May 02, 2008 | 32.29 | 32.66 | 32.27 | 32.29 | 2,432 | -0.42(-1.27%) |
May 01, 2008 | 32.41 | 32.71 | 32.25 | 32.71 | 717 | +0.78(+2.44%) |
Apr 30, 2008 | 32.36 | 32.93 | 31.65 | 31.93 | 24,655 | -1.23(-3.71%) |
Apr 29, 2008 | 32.71 | 33.16 | 32.71 | 33.16 | 452 | +1.11(+3.48%) |
Apr 28, 2008 | 32.06 | 32.06 | 32.05 | 32.05 | 3,393 | +0.00(+0.00%) |
Apr 25, 2008 | 33.58 | 33.58 | 32.05 | 32.05 | 2,398 | -0.35(-1.09%) |
Apr 24, 2008 | 31.81 | 33.33 | 30.99 | 32.40 | 14,219 | +2.10(+6.94%) |
Apr 23, 2008 | 31.49 | 31.49 | 30.30 | 30.30 | 6,002 | -1.19(-3.79%) |
Apr 22, 2008 | 31.73 | 31.82 | 31.49 | 31.49 | 3,902 | +0.54(+1.74%) |
Apr 21, 2008 | 31.73 | 31.73 | 30.06 | 30.95 | 961 | -0.04(-0.11%) |
Apr 18, 2008 | 30.05 | 31.77 | 30.05 | 30.98 | 3,917 | +0.99(+3.30%) |
Apr 17, 2008 | 29.26 | 29.99 | 28.53 | 29.99 | 2,104 | -0.06(-0.21%) |
Apr 16, 2008 | 28.84 | 30.06 | 28.38 | 30.06 | 4,241 | +0.88(+3.03%) |
Apr 15, 2008 | 29.35 | 29.35 | 29.17 | 29.17 | 1,131 | -0.43(-1.46%) |
Apr 14, 2008 | 29.35 | 29.61 | 29.35 | 29.61 | 1,297 | +0.21(+0.72%) |
Apr 11, 2008 | 29.53 | 29.53 | 29.39 | 29.39 | 226 | +1.90(+6.91%) |
Apr 10, 2008 | 27.49 | 27.49 | 27.49 | 27.49 | 113 | -0.13(-0.48%) |
Apr 09, 2008 | 27.60 | 27.63 | 27.60 | 27.63 | 678 | +0.40(+1.46%) |
Apr 08, 2008 | 27.36 | 27.36 | 27.17 | 27.23 | 1,357 | -1.06(-3.75%) |
Apr 07, 2008 | 27.57 | 28.60 | 26.72 | 28.29 | 1,673 | +0.65(+2.33%) |
Apr 04, 2008 | 25.89 | 28.62 | 25.89 | 27.64 | 4,893 | +0.61(+2.26%) |
Apr 03, 2008 | 26.99 | 27.03 | 26.99 | 27.03 | 226 | -0.55(-1.99%) |
Apr 02, 2008 | 27.81 | 27.81 | 27.58 | 27.58 | 339 | +0.93(+3.48%) |
Apr 01, 2008 | 26.97 | 26.97 | 26.24 | 26.65 | 5,316 | -0.31(-1.15%) |
Mar 31, 2008 | 26.96 | 26.96 | 25.65 | 26.96 | 6,069 | +0.00(+0.00%) |
Mar 28, 2008 | 25.64 | 26.96 | 25.64 | 26.96 | 904 | +0.00(+0.00%) |
Mar 27, 2008 | 26.96 | 26.96 | 26.96 | 26.96 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 27.18 | 27.40 | 25.74 | 26.96 | 9,287 | -0.44(-1.61%) |
Mar 25, 2008 | 25.74 | 27.40 | 25.74 | 27.40 | 7,083 | +0.06(+0.23%) |
Mar 24, 2008 | 24.77 | 27.36 | 24.77 | 27.34 | 3,289 | +1.74(+6.80%) |
Mar 21, 2008 | 28.70 | 28.70 | 25.60 | 25.60 | 339 | +0.00(+0.00%) |
Mar 20, 2008 | 28.70 | 28.70 | 25.60 | 25.60 | 339 | +0.32(+1.26%) |
Mar 19, 2008 | 25.28 | 25.28 | 25.28 | 25.28 | 113 | -1.25(-4.70%) |
Mar 18, 2008 | 26.51 | 26.53 | 26.51 | 26.53 | 904 | +0.00(+0.00%) |
Mar 17, 2008 | 26.01 | 26.56 | 26.01 | 26.53 | 981 | -0.88(-3.19%) |
Mar 14, 2008 | 26.55 | 27.40 | 26.55 | 27.40 | 678 | -0.69(-2.45%) |
Mar 13, 2008 | 28.71 | 28.71 | 26.52 | 28.09 | 2,092 | +1.92(+7.33%) |
Mar 12, 2008 | 26.18 | 26.54 | 26.18 | 26.18 | 1,018 | -1.23(-4.48%) |
Mar 11, 2008 | 26.61 | 27.65 | 26.61 | 27.40 | 2,488 | +1.64(+6.35%) |
Mar 10, 2008 | 25.77 | 25.77 | 25.77 | 25.77 | 202 | -0.87(-3.25%) |
Mar 07, 2008 | 26.05 | 27.00 | 26.05 | 26.64 | 1,470 | +0.24(+0.90%) |
Mar 06, 2008 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 26.90 | 26.91 | 25.86 | 26.40 | 3,167 | -0.42(-1.58%) |
Mar 04, 2008 | 26.81 | 26.82 | 26.60 | 26.82 | 678 | +0.01(+0.03%) |