Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.37 | 23.42 | 22.58 | 22.88 | 386,597 | -0.38(-1.65%) |
May 29, 2008 | 21.87 | 23.48 | 21.61 | 23.27 | 1,236,409 | +1.63(+7.52%) |
May 28, 2008 | 21.87 | 22.78 | 21.55 | 21.64 | 1,037,929 | +0.17(+0.80%) |
May 27, 2008 | 20.65 | 21.81 | 20.31 | 21.47 | 1,256,656 | +0.92(+4.46%) |
May 26, 2008 | 20.95 | 20.98 | 20.30 | 20.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.95 | 20.98 | 20.30 | 20.55 | 1,540,176 | -0.66(-3.13%) |
May 22, 2008 | 21.65 | 22.40 | 21.01 | 21.21 | 925,280 | -0.42(-1.96%) |
May 21, 2008 | 23.11 | 23.16 | 21.44 | 21.64 | 1,295,177 | -1.57(-6.75%) |
May 20, 2008 | 23.28 | 23.59 | 22.94 | 23.20 | 1,074,140 | -0.31(-1.34%) |
May 19, 2008 | 24.33 | 24.89 | 23.30 | 23.52 | 1,198,466 | -0.96(-3.91%) |
May 16, 2008 | 24.81 | 24.95 | 24.00 | 24.48 | 3,159,861 | -0.02(-0.08%) |
May 15, 2008 | 23.54 | 24.61 | 23.42 | 24.50 | 602,116 | +0.71(+2.99%) |
May 14, 2008 | 24.32 | 24.73 | 23.75 | 23.79 | 628,590 | -0.53(-2.19%) |
May 13, 2008 | 24.34 | 24.65 | 23.93 | 24.32 | 573,594 | -0.02(-0.08%) |
May 12, 2008 | 24.26 | 24.92 | 24.14 | 24.34 | 447,017 | +0.14(+0.56%) |
May 09, 2008 | 24.40 | 24.95 | 23.68 | 24.20 | 347,075 | -0.69(-2.77%) |
May 08, 2008 | 25.81 | 25.85 | 22.90 | 24.89 | 1,587,927 | -1.11(-4.26%) |
May 07, 2008 | 26.86 | 27.68 | 25.80 | 26.00 | 678,954 | -1.07(-3.94%) |
May 06, 2008 | 28.33 | 28.52 | 26.53 | 27.07 | 935,720 | -1.57(-5.47%) |
May 05, 2008 | 29.57 | 29.84 | 28.63 | 28.63 | 516,512 | -1.09(-3.68%) |
May 02, 2008 | 28.52 | 29.73 | 27.96 | 29.73 | 977,006 | +1.45(+5.13%) |
May 01, 2008 | 26.89 | 29.09 | 26.55 | 28.28 | 1,172,199 | +1.55(+5.81%) |
Apr 30, 2008 | 26.49 | 27.28 | 26.32 | 26.73 | 890,794 | +0.31(+1.19%) |
Apr 29, 2008 | 26.51 | 27.07 | 26.25 | 26.41 | 854,044 | -0.14(-0.51%) |
Apr 28, 2008 | 25.37 | 26.74 | 25.37 | 26.55 | 534,440 | +1.06(+4.16%) |
Apr 25, 2008 | 25.96 | 25.96 | 25.19 | 25.49 | 396,581 | -0.16(-0.64%) |
Apr 24, 2008 | 24.43 | 26.08 | 24.43 | 25.65 | 449,866 | +1.17(+4.78%) |
Apr 23, 2008 | 24.68 | 24.69 | 23.61 | 24.48 | 559,814 | -0.21(-0.83%) |
Apr 22, 2008 | 26.67 | 26.78 | 23.74 | 24.69 | 1,534,781 | -2.22(-8.26%) |
Apr 21, 2008 | 27.23 | 27.35 | 26.42 | 26.91 | 253,519 | -0.34(-1.23%) |
Apr 18, 2008 | 26.98 | 27.35 | 26.79 | 27.24 | 176,099 | +0.55(+2.07%) |
Apr 17, 2008 | 26.11 | 26.89 | 26.01 | 26.69 | 460,613 | +0.49(+1.85%) |
Apr 16, 2008 | 25.84 | 26.36 | 25.71 | 26.21 | 891,600 | +0.49(+1.89%) |
Apr 15, 2008 | 26.42 | 26.69 | 25.46 | 25.72 | 498,470 | -0.39(-1.49%) |
Apr 14, 2008 | 25.84 | 26.16 | 25.63 | 26.11 | 378,343 | +0.25(+0.95%) |
Apr 11, 2008 | 25.90 | 26.25 | 25.47 | 25.86 | 333,638 | -0.21(-0.79%) |
Apr 10, 2008 | 25.75 | 26.38 | 25.41 | 26.07 | 472,294 | +0.37(+1.44%) |
Apr 09, 2008 | 26.88 | 26.88 | 25.48 | 25.70 | 682,330 | -1.05(-3.91%) |
Apr 08, 2008 | 26.68 | 26.96 | 26.29 | 26.75 | 524,073 | -0.05(-0.20%) |
Apr 07, 2008 | 26.91 | 26.94 | 26.49 | 26.80 | 376,197 | -0.08(-0.28%) |
Apr 04, 2008 | 26.91 | 27.01 | 26.49 | 26.88 | 1,202,018 | -0.24(-0.88%) |
Apr 03, 2008 | 26.10 | 27.46 | 25.99 | 27.11 | 781,691 | -0.21(-0.75%) |
Apr 02, 2008 | 27.29 | 27.64 | 26.73 | 27.32 | 679,115 | -0.07(-0.25%) |
Apr 01, 2008 | 26.49 | 27.85 | 26.07 | 27.39 | 1,012,822 | +1.33(+5.12%) |
Mar 31, 2008 | 25.06 | 26.25 | 24.46 | 26.06 | 788,828 | +0.92(+3.67%) |
Mar 28, 2008 | 25.36 | 25.50 | 24.64 | 25.13 | 391,532 | -0.20(-0.78%) |
Mar 27, 2008 | 25.30 | 26.16 | 24.70 | 25.33 | 427,829 | -0.23(-0.91%) |
Mar 26, 2008 | 25.43 | 25.77 | 25.08 | 25.56 | 618,415 | -0.18(-0.72%) |
Mar 25, 2008 | 24.91 | 26.18 | 24.56 | 25.75 | 839,277 | +0.83(+3.35%) |
Mar 24, 2008 | 23.87 | 25.12 | 23.70 | 24.91 | 1,243,630 | +1.04(+4.35%) |
Mar 21, 2008 | 23.00 | 24.06 | 22.84 | 23.87 | 572,481 | +0.00(+0.00%) |
Mar 20, 2008 | 23.00 | 24.06 | 22.84 | 23.87 | 572,481 | +1.04(+4.55%) |
Mar 19, 2008 | 22.61 | 23.07 | 22.15 | 22.84 | 848,785 | +0.08(+0.33%) |
Mar 18, 2008 | 21.28 | 23.05 | 20.52 | 22.76 | 1,079,750 | +1.39(+6.49%) |
Mar 17, 2008 | 21.19 | 21.62 | 20.51 | 21.37 | 486,336 | -0.62(-2.80%) |
Mar 14, 2008 | 23.09 | 23.09 | 21.17 | 21.99 | 552,641 | -0.87(-3.80%) |
Mar 13, 2008 | 22.46 | 23.63 | 21.97 | 22.86 | 700,716 | +0.27(+1.21%) |
Mar 12, 2008 | 23.62 | 23.62 | 22.29 | 22.58 | 889,505 | -0.86(-3.67%) |
Mar 11, 2008 | 23.37 | 23.77 | 22.69 | 23.44 | 927,476 | +0.40(+1.75%) |
Mar 10, 2008 | 23.43 | 23.61 | 22.38 | 23.04 | 989,639 | -0.25(-1.06%) |
Mar 07, 2008 | 23.32 | 24.67 | 22.90 | 23.29 | 421,394 | -0.34(-1.45%) |
Mar 06, 2008 | 24.54 | 24.61 | 23.22 | 23.63 | 543,965 | -0.94(-3.84%) |
Mar 05, 2008 | 24.40 | 24.76 | 23.66 | 24.57 | 954,535 | +0.07(+0.28%) |
Mar 04, 2008 | 24.34 | 24.75 | 23.56 | 24.50 | 784,022 | +0.02(+0.08%) |