Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.86 | 27.13 | 26.50 | 26.73 | 566,414 | -0.25(-0.93%) |
May 29, 2008 | 26.75 | 27.29 | 26.61 | 26.98 | 324,601 | +0.10(+0.39%) |
May 28, 2008 | 27.23 | 27.41 | 26.75 | 26.88 | 317,763 | -0.39(-1.43%) |
May 27, 2008 | 27.29 | 27.48 | 27.02 | 27.27 | 439,456 | -0.04(-0.16%) |
May 26, 2008 | 27.99 | 28.04 | 27.30 | 27.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.99 | 28.04 | 27.30 | 27.31 | 572,917 | -0.85(-3.02%) |
May 22, 2008 | 27.76 | 28.47 | 27.75 | 28.16 | 895,651 | +0.40(+1.44%) |
May 21, 2008 | 28.41 | 28.57 | 27.68 | 27.76 | 728,476 | -0.54(-1.90%) |
May 20, 2008 | 27.82 | 28.35 | 27.79 | 28.30 | 519,856 | +0.13(+0.46%) |
May 19, 2008 | 27.75 | 28.25 | 27.53 | 28.17 | 641,741 | +0.42(+1.50%) |
May 16, 2008 | 28.01 | 28.43 | 27.61 | 27.75 | 877,029 | +0.01(+0.03%) |
May 15, 2008 | 27.15 | 27.81 | 26.78 | 27.75 | 776,634 | +0.60(+2.21%) |
May 14, 2008 | 26.38 | 27.62 | 25.89 | 27.15 | 1,175,212 | +1.71(+6.73%) |
May 13, 2008 | 25.37 | 25.50 | 24.99 | 25.43 | 691,484 | +0.12(+0.48%) |
May 12, 2008 | 24.86 | 25.31 | 24.69 | 25.31 | 527,352 | +0.58(+2.35%) |
May 09, 2008 | 24.57 | 24.83 | 24.37 | 24.73 | 238,098 | -0.03(-0.11%) |
May 08, 2008 | 24.59 | 25.07 | 24.59 | 24.76 | 776,964 | +0.21(+0.85%) |
May 07, 2008 | 24.27 | 24.76 | 24.00 | 24.55 | 583,625 | +0.42(+1.73%) |
May 06, 2008 | 23.70 | 24.31 | 23.48 | 24.13 | 627,243 | +0.34(+1.42%) |
May 05, 2008 | 23.37 | 23.80 | 23.14 | 23.79 | 967,395 | +0.41(+1.75%) |
May 02, 2008 | 22.82 | 24.06 | 22.74 | 23.38 | 641,539 | +1.33(+6.03%) |
May 01, 2008 | 21.90 | 22.17 | 21.62 | 22.05 | 458,899 | +0.21(+0.95%) |
Apr 30, 2008 | 22.40 | 22.40 | 21.68 | 21.84 | 480,752 | -0.42(-1.87%) |
Apr 29, 2008 | 22.26 | 22.38 | 21.95 | 22.26 | 1,137,049 | +0.05(+0.24%) |
Apr 28, 2008 | 22.38 | 22.46 | 22.19 | 22.21 | 531,067 | -0.27(-1.20%) |
Apr 25, 2008 | 22.46 | 22.48 | 21.95 | 22.48 | 476,180 | +0.51(+2.34%) |
Apr 24, 2008 | 22.12 | 22.37 | 21.92 | 21.97 | 465,864 | -0.28(-1.25%) |
Apr 23, 2008 | 21.66 | 22.25 | 21.50 | 22.24 | 457,279 | +0.50(+2.32%) |
Apr 22, 2008 | 21.49 | 21.81 | 21.39 | 21.74 | 484,324 | +0.21(+0.97%) |
Apr 21, 2008 | 21.23 | 21.72 | 21.12 | 21.53 | 625,545 | +0.19(+0.90%) |
Apr 18, 2008 | 20.95 | 21.47 | 20.95 | 21.34 | 606,150 | +0.12(+0.57%) |
Apr 17, 2008 | 21.45 | 21.45 | 20.79 | 21.22 | 681,533 | -0.13(-0.61%) |
Apr 16, 2008 | 21.44 | 21.50 | 21.21 | 21.35 | 694,832 | +0.16(+0.74%) |
Apr 15, 2008 | 21.85 | 21.85 | 21.16 | 21.19 | 875,677 | -0.76(-3.48%) |
Apr 14, 2008 | 22.37 | 22.40 | 21.95 | 21.96 | 383,746 | -0.40(-1.79%) |
Apr 11, 2008 | 22.50 | 22.79 | 22.33 | 22.36 | 929,205 | -0.33(-1.46%) |
Apr 10, 2008 | 22.66 | 22.77 | 22.18 | 22.69 | 552,291 | -0.02(-0.08%) |
Apr 09, 2008 | 22.71 | 22.92 | 22.70 | 22.70 | 648,555 | -0.01(-0.04%) |
Apr 08, 2008 | 22.87 | 22.96 | 22.67 | 22.71 | 1,170,859 | -0.37(-1.62%) |
Apr 07, 2008 | 23.16 | 23.38 | 22.77 | 23.09 | 986,970 | -0.04(-0.19%) |
Apr 04, 2008 | 23.08 | 23.41 | 22.82 | 23.13 | 827,501 | -0.27(-1.15%) |
Apr 03, 2008 | 22.63 | 23.53 | 22.62 | 23.40 | 1,483,021 | +0.31(+1.36%) |
Apr 02, 2008 | 22.97 | 23.38 | 22.62 | 23.09 | 1,191,740 | +0.04(+0.19%) |
Apr 01, 2008 | 22.30 | 23.04 | 21.06 | 23.04 | 1,722,453 | -18.51(-44.54%) |
Mar 31, 2008 | 42.44 | 42.80 | 41.20 | 41.55 | 5,101,899 | -0.96(-2.27%) |
Mar 28, 2008 | 43.46 | 43.52 | 42.51 | 42.51 | 827,748 | -0.96(-2.22%) |
Mar 27, 2008 | 43.79 | 43.89 | 43.39 | 43.48 | 713,854 | -0.09(-0.20%) |
Mar 26, 2008 | 43.16 | 43.80 | 43.11 | 43.57 | 1,365,468 | +0.15(+0.34%) |