Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.62 | 29.29 | 28.18 | 29.17 | 798,865 | +0.44(+1.53%) |
May 29, 2008 | 27.75 | 28.87 | 27.45 | 28.73 | 639,396 | +0.99(+3.57%) |
May 28, 2008 | 27.41 | 27.87 | 27.10 | 27.75 | 330,789 | +0.46(+1.70%) |
May 27, 2008 | 27.09 | 27.59 | 26.65 | 27.28 | 397,764 | +0.16(+0.59%) |
May 26, 2008 | 27.08 | 27.20 | 26.60 | 27.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.08 | 27.20 | 26.60 | 27.12 | 458,841 | -0.09(-0.32%) |
May 22, 2008 | 27.21 | 27.46 | 26.76 | 27.21 | 754,210 | +0.00(+0.00%) |
May 21, 2008 | 27.36 | 27.98 | 26.91 | 27.21 | 617,903 | -0.09(-0.32%) |
May 20, 2008 | 28.39 | 28.39 | 27.21 | 27.30 | 1,028,564 | -1.20(-4.23%) |
May 19, 2008 | 29.33 | 29.41 | 28.32 | 28.50 | 819,085 | -0.97(-3.30%) |
May 16, 2008 | 29.25 | 29.67 | 28.46 | 29.48 | 503,234 | +0.49(+1.71%) |
May 15, 2008 | 28.26 | 29.12 | 27.95 | 28.98 | 592,836 | +0.63(+2.22%) |
May 14, 2008 | 27.36 | 29.07 | 27.18 | 28.35 | 1,111,257 | +1.14(+4.19%) |
May 13, 2008 | 27.12 | 27.44 | 26.72 | 27.21 | 571,895 | +0.18(+0.68%) |
May 12, 2008 | 26.76 | 27.20 | 26.54 | 27.03 | 517,154 | +0.37(+1.38%) |
May 09, 2008 | 26.77 | 27.04 | 26.31 | 26.66 | 316,753 | -0.14(-0.51%) |
May 08, 2008 | 25.68 | 26.80 | 25.46 | 26.80 | 842,323 | +1.27(+4.97%) |
May 07, 2008 | 25.42 | 26.32 | 25.28 | 25.53 | 963,830 | -0.05(-0.19%) |
May 06, 2008 | 24.62 | 26.06 | 24.62 | 25.58 | 1,007,528 | +0.49(+1.97%) |
May 05, 2008 | 24.56 | 25.31 | 24.56 | 25.08 | 1,113,425 | +0.30(+1.19%) |
May 02, 2008 | 24.69 | 25.39 | 23.29 | 24.79 | 1,701,823 | +0.80(+3.33%) |
May 01, 2008 | 28.26 | 28.26 | 23.36 | 23.99 | 2,440,219 | -3.37(-12.33%) |
Apr 30, 2008 | 27.86 | 28.12 | 27.23 | 27.36 | 771,749 | -0.27(-0.98%) |
Apr 29, 2008 | 27.74 | 27.77 | 27.17 | 27.63 | 361,567 | -0.09(-0.32%) |
Apr 28, 2008 | 27.46 | 28.02 | 27.16 | 27.72 | 281,078 | +0.23(+0.84%) |
Apr 25, 2008 | 27.37 | 27.54 | 26.80 | 27.49 | 545,421 | +0.31(+1.14%) |
Apr 24, 2008 | 26.87 | 27.43 | 26.36 | 27.18 | 650,540 | +0.25(+0.92%) |
Apr 23, 2008 | 27.35 | 27.57 | 26.76 | 26.93 | 321,596 | -0.42(-1.55%) |
Apr 22, 2008 | 27.63 | 27.82 | 26.98 | 27.35 | 331,085 | -0.58(-2.08%) |
Apr 21, 2008 | 28.09 | 28.67 | 27.63 | 27.94 | 763,824 | -0.10(-0.34%) |
Apr 18, 2008 | 27.27 | 28.04 | 27.04 | 28.03 | 1,300,696 | +1.10(+4.09%) |
Apr 17, 2008 | 27.14 | 27.41 | 26.58 | 26.93 | 418,585 | -0.36(-1.32%) |
Apr 16, 2008 | 26.59 | 27.61 | 26.43 | 27.29 | 691,222 | +0.96(+3.64%) |
Apr 15, 2008 | 25.81 | 26.63 | 25.50 | 26.33 | 515,122 | +0.71(+2.77%) |
Apr 14, 2008 | 25.92 | 25.92 | 25.18 | 25.62 | 453,463 | -0.41(-1.56%) |
Apr 11, 2008 | 26.56 | 26.63 | 25.67 | 26.03 | 574,995 | -0.93(-3.43%) |
Apr 10, 2008 | 26.29 | 27.12 | 25.98 | 26.96 | 489,629 | +0.61(+2.30%) |
Apr 09, 2008 | 27.36 | 27.47 | 26.25 | 26.35 | 441,995 | -0.73(-2.68%) |
Apr 08, 2008 | 27.23 | 27.27 | 26.17 | 27.08 | 841,684 | -0.45(-1.65%) |
Apr 07, 2008 | 28.14 | 28.14 | 27.32 | 27.53 | 639,928 | -0.06(-0.20%) |
Apr 04, 2008 | 27.83 | 27.98 | 27.03 | 27.59 | 454,154 | -0.17(-0.60%) |
Apr 03, 2008 | 27.12 | 27.92 | 27.08 | 27.75 | 657,226 | +0.58(+2.14%) |
Apr 02, 2008 | 27.77 | 27.87 | 26.85 | 27.17 | 670,426 | -0.57(-2.07%) |
Apr 01, 2008 | 26.51 | 27.83 | 26.36 | 27.75 | 614,269 | +1.65(+6.33%) |
Mar 31, 2008 | 25.98 | 26.43 | 25.66 | 26.09 | 657,352 | +0.28(+1.08%) |
Mar 28, 2008 | 25.80 | 26.64 | 25.58 | 25.82 | 512,318 | -0.07(-0.28%) |
Mar 27, 2008 | 26.41 | 26.61 | 25.54 | 25.89 | 542,152 | -0.43(-1.64%) |
Mar 26, 2008 | 26.34 | 26.58 | 25.96 | 26.32 | 584,521 | -0.16(-0.60%) |
Mar 25, 2008 | 26.86 | 27.05 | 25.86 | 26.48 | 787,782 | -0.38(-1.43%) |
Mar 24, 2008 | 25.62 | 27.15 | 25.45 | 26.86 | 1,404,899 | +1.36(+5.35%) |
Mar 21, 2008 | 24.75 | 25.87 | 24.13 | 25.50 | 1,560,145 | +0.00(+0.00%) |
Mar 20, 2008 | 24.75 | 25.87 | 24.13 | 25.50 | 1,560,145 | +0.81(+3.30%) |
Mar 19, 2008 | 25.95 | 26.30 | 24.68 | 24.68 | 930,120 | -1.08(-4.21%) |
Mar 18, 2008 | 24.40 | 25.93 | 23.95 | 25.77 | 1,221,065 | +1.72(+7.13%) |
Mar 17, 2008 | 23.78 | 24.37 | 23.17 | 24.05 | 1,147,677 | -0.46(-1.89%) |
Mar 14, 2008 | 25.46 | 25.46 | 23.57 | 24.51 | 1,228,274 | -0.71(-2.81%) |
Mar 13, 2008 | 23.65 | 25.26 | 23.21 | 25.22 | 1,288,163 | +1.30(+5.44%) |
Mar 12, 2008 | 24.05 | 24.49 | 23.54 | 23.92 | 1,160,795 | -0.18(-0.76%) |
Mar 11, 2008 | 23.18 | 24.13 | 22.81 | 24.11 | 1,765,302 | +1.69(+7.54%) |
Mar 10, 2008 | 22.11 | 23.86 | 22.11 | 22.42 | 1,973,498 | +0.11(+0.50%) |
Mar 07, 2008 | 21.58 | 22.87 | 21.38 | 22.30 | 1,987,634 | +0.73(+3.40%) |
Mar 06, 2008 | 23.49 | 23.57 | 21.25 | 21.57 | 2,344,944 | -2.00(-8.49%) |
Mar 05, 2008 | 23.33 | 23.99 | 23.33 | 23.57 | 1,203,516 | +0.35(+1.51%) |
Mar 04, 2008 | 22.98 | 23.53 | 22.43 | 23.22 | 1,695,778 | +0.29(+1.25%) |