Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.75 | 23.80 | 22.95 | 23.26 | 380,319 | -0.39(-1.65%) |
May 29, 2008 | 22.23 | 23.87 | 21.97 | 23.65 | 1,216,330 | +1.65(+7.52%) |
May 28, 2008 | 22.23 | 23.16 | 21.91 | 22.00 | 1,021,074 | +0.17(+0.80%) |
May 27, 2008 | 20.99 | 22.17 | 20.64 | 21.82 | 1,236,249 | +0.93(+4.46%) |
May 26, 2008 | 21.30 | 21.33 | 20.63 | 20.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.30 | 21.33 | 20.63 | 20.89 | 1,515,164 | -0.67(-3.13%) |
May 22, 2008 | 22.01 | 22.77 | 21.36 | 21.56 | 910,254 | -0.43(-1.96%) |
May 21, 2008 | 23.49 | 23.55 | 21.79 | 22.00 | 1,274,144 | -1.59(-6.75%) |
May 20, 2008 | 23.66 | 23.98 | 23.32 | 23.59 | 1,056,697 | -0.32(-1.34%) |
May 19, 2008 | 24.73 | 25.30 | 23.68 | 23.91 | 1,179,003 | -0.97(-3.91%) |
May 16, 2008 | 25.22 | 25.37 | 24.40 | 24.88 | 3,108,546 | -0.02(-0.08%) |
May 15, 2008 | 23.93 | 25.01 | 23.80 | 24.90 | 592,338 | +0.72(+2.99%) |
May 14, 2008 | 24.72 | 25.14 | 24.14 | 24.18 | 618,382 | -0.54(-2.19%) |
May 13, 2008 | 24.74 | 25.05 | 24.32 | 24.72 | 564,279 | -0.02(-0.08%) |
May 12, 2008 | 24.66 | 25.33 | 24.54 | 24.74 | 439,757 | +0.14(+0.56%) |
May 09, 2008 | 24.80 | 25.37 | 24.07 | 24.60 | 341,439 | -0.70(-2.77%) |
May 08, 2008 | 26.24 | 26.28 | 23.28 | 25.30 | 1,562,139 | -1.13(-4.26%) |
May 07, 2008 | 27.31 | 28.14 | 26.22 | 26.43 | 667,928 | -1.08(-3.94%) |
May 06, 2008 | 28.80 | 28.99 | 26.96 | 27.51 | 920,524 | -1.59(-5.47%) |
May 05, 2008 | 30.06 | 30.33 | 29.11 | 29.11 | 508,124 | -1.11(-3.68%) |
May 02, 2008 | 28.99 | 30.22 | 28.42 | 30.22 | 961,140 | +1.47(+5.13%) |
May 01, 2008 | 27.33 | 29.57 | 26.99 | 28.74 | 1,153,163 | +1.58(+5.81%) |
Apr 30, 2008 | 26.93 | 27.73 | 26.76 | 27.17 | 876,328 | +0.32(+1.19%) |
Apr 29, 2008 | 26.94 | 27.51 | 26.69 | 26.85 | 840,175 | -0.14(-0.52%) |
Apr 28, 2008 | 25.79 | 27.18 | 25.79 | 26.99 | 525,761 | +1.08(+4.16%) |
Apr 25, 2008 | 26.39 | 26.39 | 25.61 | 25.91 | 390,141 | -0.17(-0.64%) |
Apr 24, 2008 | 24.83 | 26.51 | 24.83 | 26.08 | 442,560 | +1.19(+4.78%) |
Apr 23, 2008 | 25.09 | 25.10 | 24.00 | 24.89 | 550,723 | -0.21(-0.83%) |
Apr 22, 2008 | 27.11 | 27.22 | 24.14 | 25.10 | 1,509,856 | -2.26(-8.26%) |
Apr 21, 2008 | 27.68 | 27.80 | 26.85 | 27.35 | 249,402 | -0.34(-1.23%) |
Apr 18, 2008 | 27.43 | 27.80 | 27.23 | 27.69 | 173,239 | +0.56(+2.07%) |
Apr 17, 2008 | 26.54 | 27.33 | 26.44 | 27.13 | 453,133 | +0.49(+1.85%) |
Apr 16, 2008 | 26.27 | 26.79 | 26.14 | 26.64 | 877,120 | +0.49(+1.89%) |
Apr 15, 2008 | 26.86 | 27.13 | 25.88 | 26.14 | 490,375 | -0.40(-1.49%) |
Apr 14, 2008 | 26.27 | 26.59 | 26.05 | 26.54 | 372,199 | +0.25(+0.95%) |
Apr 11, 2008 | 26.33 | 26.69 | 25.89 | 26.29 | 328,220 | -0.21(-0.79%) |
Apr 10, 2008 | 26.18 | 26.81 | 25.83 | 26.50 | 464,624 | +0.38(+1.44%) |
Apr 09, 2008 | 27.33 | 27.33 | 25.90 | 26.12 | 671,249 | -1.06(-3.91%) |
Apr 08, 2008 | 27.12 | 27.40 | 26.72 | 27.19 | 515,562 | -0.06(-0.20%) |
Apr 07, 2008 | 27.35 | 27.38 | 26.92 | 27.24 | 370,088 | -0.08(-0.28%) |
Apr 04, 2008 | 27.35 | 27.46 | 26.93 | 27.32 | 1,182,498 | -0.24(-0.88%) |
Apr 03, 2008 | 26.53 | 27.91 | 26.42 | 27.56 | 768,996 | -0.21(-0.75%) |
Apr 02, 2008 | 27.74 | 28.10 | 27.17 | 27.77 | 668,087 | -0.07(-0.25%) |
Apr 01, 2008 | 26.93 | 28.31 | 26.50 | 27.84 | 996,375 | +1.36(+5.12%) |
Mar 31, 2008 | 25.47 | 26.68 | 24.86 | 26.49 | 776,018 | +0.94(+3.67%) |
Mar 28, 2008 | 25.78 | 25.92 | 25.05 | 25.55 | 385,173 | -0.20(-0.78%) |
Mar 27, 2008 | 25.71 | 26.59 | 25.11 | 25.75 | 420,881 | -0.24(-0.91%) |
Mar 26, 2008 | 25.85 | 26.20 | 25.50 | 25.98 | 608,372 | -0.19(-0.72%) |
Mar 25, 2008 | 25.32 | 26.61 | 24.97 | 26.17 | 825,648 | +0.85(+3.35%) |
Mar 24, 2008 | 24.27 | 25.53 | 24.09 | 25.32 | 1,223,434 | +1.06(+4.35%) |
Mar 21, 2008 | 23.38 | 24.46 | 23.21 | 24.27 | 563,184 | +0.00(+0.00%) |
Mar 20, 2008 | 23.38 | 24.46 | 23.21 | 24.27 | 563,184 | +1.06(+4.55%) |
Mar 19, 2008 | 22.98 | 23.45 | 22.52 | 23.21 | 835,001 | +0.08(+0.33%) |
Mar 18, 2008 | 21.63 | 23.43 | 20.86 | 23.14 | 1,062,215 | +1.41(+6.49%) |
Mar 17, 2008 | 21.54 | 21.98 | 20.85 | 21.72 | 478,438 | -0.63(-2.80%) |
Mar 14, 2008 | 23.48 | 23.48 | 21.52 | 22.35 | 543,667 | -0.88(-3.80%) |
Mar 13, 2008 | 22.83 | 24.03 | 22.34 | 23.23 | 689,337 | +0.28(+1.21%) |
Mar 12, 2008 | 24.01 | 24.01 | 22.66 | 22.95 | 875,060 | -0.88(-3.67%) |
Mar 11, 2008 | 23.75 | 24.16 | 23.07 | 23.83 | 912,414 | +0.41(+1.75%) |
Mar 10, 2008 | 23.82 | 24.00 | 22.75 | 23.42 | 973,568 | -0.25(-1.06%) |
Mar 07, 2008 | 23.71 | 25.07 | 23.28 | 23.67 | 414,550 | -0.35(-1.45%) |
Mar 06, 2008 | 24.95 | 25.02 | 23.61 | 24.02 | 535,131 | -0.96(-3.84%) |
Mar 05, 2008 | 24.80 | 25.17 | 24.05 | 24.98 | 939,034 | +0.07(+0.28%) |
Mar 04, 2008 | 24.74 | 25.16 | 23.95 | 24.91 | 771,290 | +0.02(+0.08%) |