Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.91 | 30.20 | 29.55 | 30.08 | 183,459 | +0.26(+0.88%) |
May 29, 2008 | 29.31 | 30.10 | 29.23 | 29.82 | 82,365 | +0.37(+1.24%) |
May 28, 2008 | 29.80 | 29.99 | 29.06 | 29.45 | 81,410 | -0.29(-0.99%) |
May 27, 2008 | 28.89 | 29.75 | 28.89 | 29.75 | 105,502 | +0.80(+2.77%) |
May 26, 2008 | 29.17 | 29.27 | 28.80 | 28.94 | 94,676 | +0.00(+0.00%) |
May 23, 2008 | 29.17 | 29.27 | 28.80 | 28.94 | 94,676 | -0.45(-1.51%) |
May 22, 2008 | 28.75 | 29.59 | 28.75 | 29.39 | 129,867 | +0.65(+2.27%) |
May 21, 2008 | 28.71 | 29.42 | 28.54 | 28.74 | 126,429 | +0.16(+0.56%) |
May 20, 2008 | 29.03 | 29.21 | 28.19 | 28.58 | 183,679 | -0.60(-2.07%) |
May 19, 2008 | 28.50 | 30.72 | 28.12 | 29.18 | 436,917 | +0.61(+2.14%) |
May 16, 2008 | 28.37 | 28.64 | 27.65 | 28.57 | 164,829 | +0.38(+1.35%) |
May 15, 2008 | 27.31 | 28.29 | 27.19 | 28.19 | 129,321 | +0.83(+3.02%) |
May 14, 2008 | 27.43 | 27.84 | 27.36 | 27.36 | 130,402 | -0.37(-1.35%) |
May 13, 2008 | 27.83 | 27.86 | 27.27 | 27.74 | 80,685 | -0.09(-0.31%) |
May 12, 2008 | 27.16 | 27.85 | 27.16 | 27.82 | 73,925 | +0.76(+2.82%) |
May 09, 2008 | 26.92 | 27.22 | 26.73 | 27.06 | 52,927 | -0.14(-0.53%) |
May 08, 2008 | 27.42 | 27.43 | 26.77 | 27.20 | 72,320 | +0.10(+0.38%) |
May 07, 2008 | 27.22 | 27.86 | 27.03 | 27.10 | 112,657 | -0.03(-0.12%) |
May 06, 2008 | 27.08 | 27.43 | 26.94 | 27.13 | 93,416 | -0.06(-0.20%) |
May 05, 2008 | 26.79 | 27.32 | 26.67 | 27.19 | 98,629 | +0.26(+0.97%) |
May 02, 2008 | 27.78 | 27.78 | 26.85 | 26.92 | 111,246 | -0.53(-1.94%) |
May 01, 2008 | 27.27 | 28.05 | 27.20 | 27.46 | 134,250 | +0.13(+0.47%) |
Apr 30, 2008 | 27.39 | 28.02 | 27.27 | 27.33 | 88,235 | +0.08(+0.29%) |
Apr 29, 2008 | 27.43 | 27.66 | 27.19 | 27.25 | 85,818 | -0.14(-0.52%) |
Apr 28, 2008 | 27.31 | 27.66 | 27.13 | 27.39 | 103,669 | +0.02(+0.06%) |
Apr 25, 2008 | 26.24 | 27.50 | 26.24 | 27.38 | 198,518 | +1.30(+4.97%) |
Apr 24, 2008 | 25.04 | 26.38 | 24.58 | 26.08 | 196,373 | +0.81(+3.21%) |
Apr 23, 2008 | 25.27 | 25.37 | 24.72 | 25.27 | 90,335 | +0.10(+0.41%) |
Apr 22, 2008 | 25.64 | 25.64 | 24.58 | 25.17 | 234,513 | -0.60(-2.34%) |
Apr 21, 2008 | 25.53 | 25.90 | 25.49 | 25.77 | 129,613 | +0.08(+0.31%) |
Apr 18, 2008 | 25.37 | 26.15 | 25.36 | 25.69 | 233,363 | +0.75(+3.00%) |
Apr 17, 2008 | 24.91 | 25.23 | 24.81 | 24.95 | 147,552 | -0.14(-0.54%) |
Apr 16, 2008 | 24.56 | 25.13 | 24.37 | 25.08 | 169,643 | +0.72(+2.94%) |
Apr 15, 2008 | 24.41 | 24.70 | 24.16 | 24.37 | 234,932 | +0.14(+0.56%) |
Apr 14, 2008 | 24.48 | 24.64 | 24.23 | 24.23 | 149,668 | -0.31(-1.26%) |
Apr 11, 2008 | 24.40 | 25.12 | 24.35 | 24.54 | 204,145 | -0.85(-3.35%) |
Apr 10, 2008 | 25.03 | 25.41 | 24.83 | 25.39 | 107,979 | +0.41(+1.66%) |
Apr 09, 2008 | 25.45 | 25.69 | 24.87 | 24.98 | 102,311 | -0.48(-1.90%) |
Apr 08, 2008 | 25.43 | 26.14 | 25.27 | 25.46 | 86,624 | -0.19(-0.74%) |
Apr 07, 2008 | 25.97 | 26.23 | 25.52 | 25.65 | 89,695 | -0.19(-0.74%) |
Apr 04, 2008 | 25.93 | 25.93 | 25.44 | 25.84 | 196,197 | +0.01(+0.03%) |
Apr 03, 2008 | 26.11 | 26.13 | 25.56 | 25.84 | 224,284 | -0.54(-2.05%) |
Apr 02, 2008 | 25.31 | 26.66 | 25.30 | 26.38 | 98,493 | +0.45(+1.72%) |
Apr 01, 2008 | 25.66 | 25.95 | 25.21 | 25.93 | 181,667 | +0.29(+1.12%) |
Mar 31, 2008 | 25.93 | 26.07 | 25.47 | 25.64 | 172,238 | -0.29(-1.13%) |
Mar 28, 2008 | 26.15 | 26.70 | 25.86 | 25.94 | 142,113 | -0.13(-0.49%) |
Mar 27, 2008 | 26.76 | 26.76 | 26.00 | 26.07 | 126,765 | -0.61(-2.29%) |
Mar 26, 2008 | 26.59 | 26.75 | 26.29 | 26.68 | 72,646 | -0.10(-0.36%) |
Mar 25, 2008 | 26.49 | 26.89 | 26.03 | 26.77 | 133,453 | +0.33(+1.23%) |
Mar 24, 2008 | 25.88 | 26.66 | 25.66 | 26.45 | 281,567 | +0.68(+2.62%) |
Mar 21, 2008 | 25.32 | 25.99 | 24.49 | 25.77 | 532,341 | +0.00(+0.00%) |
Mar 20, 2008 | 25.32 | 25.99 | 24.49 | 25.77 | 533,042 | +0.72(+2.86%) |
Mar 19, 2008 | 26.14 | 26.30 | 25.06 | 25.06 | 195,323 | -0.94(-3.61%) |
Mar 18, 2008 | 25.30 | 26.19 | 24.84 | 25.99 | 170,882 | +1.34(+5.42%) |
Mar 17, 2008 | 24.21 | 25.19 | 24.13 | 24.66 | 187,497 | +0.02(+0.10%) |
Mar 14, 2008 | 25.64 | 25.64 | 24.23 | 24.64 | 229,778 | -0.83(-3.28%) |
Mar 13, 2008 | 24.42 | 25.53 | 24.09 | 25.47 | 352,177 | +1.06(+4.33%) |
Mar 12, 2008 | 25.09 | 25.15 | 24.37 | 24.41 | 312,291 | -0.62(-2.48%) |
Mar 11, 2008 | 24.91 | 25.35 | 24.38 | 25.03 | 242,849 | +0.86(+3.55%) |
Mar 10, 2008 | 24.94 | 25.35 | 24.17 | 24.17 | 159,625 | -0.62(-2.50%) |
Mar 07, 2008 | 24.56 | 25.06 | 24.11 | 24.79 | 167,829 | -0.08(-0.32%) |
Mar 06, 2008 | 24.75 | 25.22 | 24.75 | 24.87 | 303,311 | +0.03(+0.13%) |
Mar 05, 2008 | 24.95 | 25.13 | 24.69 | 24.84 | 178,773 | +0.06(+0.26%) |
Mar 04, 2008 | 24.68 | 25.02 | 24.63 | 24.78 | 269,076 | -0.13(-0.51%) |