Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.68 | 28.73 | 28.14 | 28.36 | 293,001 | +0.22(+0.78%) |
May 29, 2008 | 28.16 | 28.25 | 27.99 | 28.14 | 333,602 | -0.59(-2.06%) |
May 28, 2008 | 28.86 | 28.86 | 28.50 | 28.73 | 250,599 | +0.07(+0.25%) |
May 27, 2008 | 28.82 | 28.82 | 28.36 | 28.66 | 268,900 | -0.32(-1.11%) |
May 26, 2008 | 29.32 | 29.45 | 28.89 | 28.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.32 | 29.45 | 28.89 | 28.98 | 527,540 | -0.22(-0.75%) |
May 22, 2008 | 29.21 | 29.46 | 29.07 | 29.20 | 437,632 | +0.82(+2.91%) |
May 21, 2008 | 28.83 | 28.85 | 28.36 | 28.37 | 383,370 | -0.90(-3.06%) |
May 20, 2008 | 29.51 | 29.62 | 29.12 | 29.27 | 487,460 | -0.21(-0.70%) |
May 19, 2008 | 29.30 | 29.64 | 29.24 | 29.48 | 199,536 | -0.21(-0.72%) |
May 16, 2008 | 29.21 | 29.77 | 29.14 | 29.69 | 335,823 | -0.08(-0.26%) |
May 15, 2008 | 29.32 | 29.83 | 29.28 | 29.77 | 697,881 | +1.62(+5.75%) |
May 14, 2008 | 28.23 | 28.31 | 27.87 | 28.15 | 288,669 | +0.01(+0.05%) |
May 13, 2008 | 28.20 | 28.30 | 27.90 | 28.14 | 177,521 | -0.24(-0.84%) |
May 12, 2008 | 28.50 | 28.57 | 28.25 | 28.37 | 177,836 | +0.44(+1.57%) |
May 09, 2008 | 27.72 | 28.01 | 27.65 | 27.94 | 109,826 | -0.47(-1.66%) |
May 08, 2008 | 28.34 | 28.47 | 28.20 | 28.41 | 151,227 | +0.28(+1.01%) |
May 07, 2008 | 28.40 | 28.40 | 28.05 | 28.12 | 179,180 | -0.16(-0.57%) |
May 06, 2008 | 28.04 | 28.33 | 27.96 | 28.28 | 343,796 | -0.13(-0.45%) |
May 05, 2008 | 28.64 | 28.69 | 28.24 | 28.41 | 213,955 | -0.12(-0.41%) |
May 02, 2008 | 28.53 | 28.65 | 28.36 | 28.53 | 221,508 | +0.08(+0.27%) |
May 01, 2008 | 28.07 | 28.47 | 27.96 | 28.45 | 319,588 | +0.01(+0.05%) |
Apr 30, 2008 | 27.93 | 28.66 | 27.93 | 28.44 | 376,791 | +0.82(+2.99%) |
Apr 29, 2008 | 27.78 | 27.83 | 27.46 | 27.61 | 243,600 | -0.44(-1.58%) |
Apr 28, 2008 | 28.25 | 28.28 | 28.04 | 28.06 | 239,531 | -0.23(-0.82%) |
Apr 25, 2008 | 28.00 | 28.33 | 27.94 | 28.29 | 258,710 | +0.62(+2.24%) |
Apr 24, 2008 | 27.43 | 27.83 | 27.23 | 27.67 | 247,886 | +0.30(+1.08%) |
Apr 23, 2008 | 27.14 | 27.47 | 27.06 | 27.38 | 262,067 | +0.17(+0.62%) |
Apr 22, 2008 | 27.60 | 27.60 | 27.08 | 27.21 | 259,170 | -0.66(-2.36%) |
Apr 21, 2008 | 27.70 | 27.87 | 27.53 | 27.87 | 176,441 | -0.37(-1.30%) |
Apr 18, 2008 | 28.25 | 28.44 | 28.20 | 28.23 | 183,529 | +0.55(+1.98%) |
Apr 17, 2008 | 27.56 | 27.80 | 27.39 | 27.68 | 201,178 | -0.46(-1.65%) |
Apr 16, 2008 | 27.94 | 28.19 | 27.70 | 28.15 | 190,456 | +0.70(+2.53%) |
Apr 15, 2008 | 27.76 | 27.76 | 27.18 | 27.45 | 282,720 | -0.68(-2.43%) |
Apr 14, 2008 | 28.53 | 28.53 | 28.05 | 28.14 | 187,518 | -0.21(-0.75%) |
Apr 11, 2008 | 28.59 | 28.60 | 28.26 | 28.35 | 261,684 | -0.48(-1.65%) |
Apr 10, 2008 | 28.68 | 29.06 | 28.43 | 28.83 | 231,884 | -0.55(-1.89%) |
Apr 09, 2008 | 29.77 | 29.85 | 29.24 | 29.38 | 228,935 | -0.19(-0.65%) |
Apr 08, 2008 | 29.56 | 29.59 | 29.38 | 29.57 | 238,139 | +0.25(+0.86%) |
Apr 07, 2008 | 29.46 | 29.53 | 29.15 | 29.32 | 197,782 | -0.19(-0.65%) |
Apr 04, 2008 | 29.62 | 29.68 | 29.28 | 29.51 | 187,804 | +0.32(+1.08%) |
Apr 03, 2008 | 28.70 | 29.33 | 28.63 | 29.20 | 264,414 | -0.12(-0.40%) |
Apr 02, 2008 | 29.18 | 29.59 | 28.97 | 29.32 | 367,235 | +0.61(+2.11%) |
Apr 01, 2008 | 28.43 | 28.75 | 28.34 | 28.71 | 258,858 | +0.94(+3.39%) |
Mar 31, 2008 | 27.44 | 27.94 | 27.34 | 27.77 | 457,412 | +0.39(+1.44%) |
Mar 28, 2008 | 27.68 | 27.78 | 27.36 | 27.38 | 420,154 | -0.23(-0.82%) |
Mar 27, 2008 | 27.67 | 27.98 | 27.49 | 27.60 | 283,356 | +0.20(+0.73%) |
Mar 26, 2008 | 27.62 | 27.65 | 27.29 | 27.40 | 336,099 | -0.83(-2.94%) |
Mar 25, 2008 | 27.83 | 28.34 | 27.63 | 28.23 | 635,624 | +0.82(+2.98%) |
Mar 24, 2008 | 27.69 | 27.69 | 27.00 | 27.41 | 305,880 | +0.32(+1.19%) |
Mar 21, 2008 | 25.87 | 27.23 | 25.87 | 27.09 | 463,302 | +0.00(+0.00%) |
Mar 20, 2008 | 25.87 | 27.23 | 25.87 | 27.09 | 463,302 | +1.02(+3.93%) |
Mar 19, 2008 | 26.82 | 26.93 | 26.07 | 26.07 | 544,011 | -1.75(-6.30%) |
Mar 18, 2008 | 27.29 | 27.94 | 27.21 | 27.82 | 288,846 | +1.15(+4.32%) |
Mar 17, 2008 | 26.63 | 26.96 | 26.36 | 26.67 | 450,376 | -0.84(-3.07%) |
Mar 14, 2008 | 28.30 | 28.34 | 27.29 | 27.51 | 479,422 | -0.53(-1.88%) |
Mar 13, 2008 | 27.88 | 28.11 | 27.73 | 28.04 | 279,083 | +0.12(+0.42%) |
Mar 12, 2008 | 27.58 | 28.12 | 27.55 | 27.92 | 383,834 | +0.32(+1.17%) |
Mar 11, 2008 | 27.88 | 28.00 | 27.06 | 27.60 | 445,780 | +0.17(+0.63%) |
Mar 10, 2008 | 27.96 | 28.03 | 27.29 | 27.43 | 463,318 | -0.58(-2.07%) |
Mar 07, 2008 | 27.87 | 28.28 | 27.85 | 28.01 | 449,600 | +0.15(+0.53%) |
Mar 06, 2008 | 28.03 | 28.19 | 27.80 | 27.86 | 261,412 | -0.50(-1.77%) |
Mar 05, 2008 | 28.21 | 28.63 | 28.09 | 28.36 | 736,956 | +0.28(+1.01%) |
Mar 04, 2008 | 28.03 | 28.26 | 27.70 | 28.08 | 643,501 | -0.54(-1.89%) |