Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.65 | 27.99 | 27.45 | 27.92 | 832,077 | +0.51(+1.87%) |
May 29, 2008 | 27.42 | 27.81 | 27.15 | 27.41 | 445,314 | -0.09(-0.32%) |
May 28, 2008 | 26.71 | 27.49 | 26.66 | 27.49 | 653,286 | +0.78(+2.92%) |
May 27, 2008 | 26.60 | 26.86 | 26.37 | 26.71 | 805,688 | +0.12(+0.46%) |
May 26, 2008 | 26.99 | 27.14 | 26.37 | 26.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.99 | 27.14 | 26.37 | 26.59 | 514,170 | -0.61(-2.26%) |
May 22, 2008 | 26.42 | 27.20 | 26.42 | 27.20 | 775,327 | +0.70(+2.64%) |
May 21, 2008 | 27.05 | 27.47 | 26.37 | 26.50 | 795,868 | -0.58(-2.13%) |
May 20, 2008 | 27.04 | 27.41 | 26.74 | 27.08 | 958,849 | -0.01(-0.05%) |
May 19, 2008 | 26.40 | 27.62 | 26.13 | 27.10 | 1,064,322 | +0.66(+2.51%) |
May 16, 2008 | 26.44 | 26.73 | 25.89 | 26.43 | 974,594 | -0.02(-0.08%) |
May 15, 2008 | 26.22 | 26.48 | 25.85 | 26.45 | 833,377 | +0.29(+1.10%) |
May 14, 2008 | 25.46 | 26.36 | 25.44 | 26.16 | 799,000 | +0.80(+3.16%) |
May 13, 2008 | 25.46 | 25.50 | 25.07 | 25.36 | 612,021 | -0.02(-0.09%) |
May 12, 2008 | 24.92 | 25.41 | 24.70 | 25.38 | 479,492 | +0.46(+1.83%) |
May 09, 2008 | 24.69 | 25.01 | 24.36 | 24.93 | 290,558 | -0.12(-0.49%) |
May 08, 2008 | 24.89 | 25.17 | 24.43 | 25.05 | 578,661 | +0.30(+1.20%) |
May 07, 2008 | 24.86 | 25.22 | 24.71 | 24.75 | 606,291 | -0.12(-0.49%) |
May 06, 2008 | 24.67 | 25.01 | 24.46 | 24.88 | 480,652 | +0.14(+0.55%) |
May 05, 2008 | 24.99 | 24.99 | 24.52 | 24.74 | 999,219 | -0.48(-1.89%) |
May 02, 2008 | 25.72 | 25.82 | 24.90 | 25.22 | 804,136 | -0.34(-1.33%) |
May 01, 2008 | 25.03 | 25.67 | 24.83 | 25.56 | 586,858 | +0.44(+1.75%) |
Apr 30, 2008 | 25.08 | 25.56 | 24.96 | 25.12 | 754,531 | +0.06(+0.23%) |
Apr 29, 2008 | 25.01 | 25.28 | 24.94 | 25.06 | 429,045 | +0.05(+0.20%) |
Apr 28, 2008 | 24.38 | 25.14 | 24.18 | 25.01 | 494,577 | +0.61(+2.52%) |
Apr 25, 2008 | 24.26 | 24.92 | 23.99 | 24.39 | 746,828 | +0.30(+1.23%) |
Apr 24, 2008 | 23.99 | 24.42 | 22.33 | 24.10 | 1,221,763 | -0.30(-1.24%) |
Apr 23, 2008 | 24.18 | 24.59 | 23.98 | 24.40 | 686,271 | +0.27(+1.14%) |
Apr 22, 2008 | 24.39 | 24.47 | 23.84 | 24.13 | 588,644 | -0.37(-1.50%) |
Apr 21, 2008 | 23.95 | 24.61 | 23.95 | 24.49 | 1,085,236 | +0.42(+1.74%) |
Apr 18, 2008 | 23.54 | 24.17 | 23.40 | 24.08 | 689,069 | +0.83(+3.57%) |
Apr 17, 2008 | 23.38 | 23.48 | 22.91 | 23.25 | 1,382,590 | -0.14(-0.62%) |
Apr 16, 2008 | 22.80 | 23.48 | 22.69 | 23.39 | 1,219,094 | +0.80(+3.55%) |
Apr 15, 2008 | 22.62 | 22.80 | 22.05 | 22.59 | 626,181 | +0.14(+0.61%) |
Apr 14, 2008 | 22.33 | 22.75 | 22.09 | 22.45 | 630,175 | +0.04(+0.16%) |
Apr 11, 2008 | 22.57 | 22.59 | 22.28 | 22.41 | 477,055 | -0.42(-1.83%) |
Apr 10, 2008 | 22.94 | 23.01 | 22.50 | 22.83 | 895,275 | -0.23(-1.00%) |
Apr 09, 2008 | 23.25 | 23.38 | 22.68 | 23.06 | 803,258 | -0.32(-1.36%) |
Apr 08, 2008 | 23.26 | 23.43 | 22.82 | 23.38 | 662,700 | +0.01(+0.03%) |
Apr 07, 2008 | 23.62 | 23.91 | 23.30 | 23.38 | 343,846 | -0.14(-0.58%) |
Apr 04, 2008 | 23.61 | 23.69 | 23.10 | 23.51 | 560,256 | +0.05(+0.22%) |
Apr 03, 2008 | 22.84 | 23.50 | 22.83 | 23.46 | 986,603 | +0.51(+2.23%) |
Apr 02, 2008 | 22.67 | 23.40 | 22.63 | 22.95 | 1,162,459 | +0.32(+1.40%) |
Apr 01, 2008 | 21.55 | 22.67 | 21.27 | 22.63 | 1,283,592 | +1.37(+6.46%) |
Mar 31, 2008 | 21.01 | 21.30 | 20.80 | 21.26 | 581,575 | +0.09(+0.44%) |
Mar 28, 2008 | 21.54 | 21.57 | 21.09 | 21.16 | 389,842 | -0.14(-0.68%) |
Mar 27, 2008 | 21.50 | 21.70 | 21.16 | 21.31 | 589,889 | -0.18(-0.84%) |
Mar 26, 2008 | 21.84 | 22.01 | 21.27 | 21.49 | 1,056,441 | -0.35(-1.62%) |
Mar 25, 2008 | 21.36 | 22.05 | 21.19 | 21.84 | 833,186 | +0.53(+2.47%) |
Mar 24, 2008 | 20.66 | 21.53 | 20.42 | 21.32 | 613,071 | +0.73(+3.54%) |
Mar 21, 2008 | 20.41 | 20.79 | 20.09 | 20.59 | 965,532 | +0.00(+0.00%) |
Mar 20, 2008 | 20.41 | 20.79 | 20.09 | 20.59 | 965,532 | +0.25(+1.24%) |
Mar 19, 2008 | 21.21 | 21.43 | 20.33 | 20.33 | 970,723 | -0.79(-3.76%) |
Mar 18, 2008 | 20.24 | 21.29 | 20.24 | 21.13 | 1,084,412 | +1.19(+5.98%) |
Mar 17, 2008 | 20.07 | 20.39 | 19.74 | 19.94 | 895,642 | -0.51(-2.47%) |
Mar 14, 2008 | 21.15 | 21.18 | 19.83 | 20.44 | 741,332 | -0.70(-3.31%) |
Mar 13, 2008 | 20.65 | 21.26 | 20.12 | 21.14 | 746,454 | +0.27(+1.32%) |
Mar 12, 2008 | 21.03 | 21.29 | 20.77 | 20.87 | 451,029 | -0.05(-0.24%) |
Mar 11, 2008 | 20.51 | 20.94 | 20.38 | 20.92 | 701,036 | +0.79(+3.95%) |
Mar 10, 2008 | 21.00 | 21.00 | 20.00 | 20.12 | 721,397 | -0.80(-3.83%) |
Mar 07, 2008 | 21.13 | 21.24 | 20.52 | 20.93 | 1,020,284 | -0.39(-1.83%) |
Mar 06, 2008 | 21.85 | 21.86 | 21.29 | 21.32 | 644,620 | -0.68(-3.09%) |
Mar 05, 2008 | 21.78 | 22.03 | 21.45 | 22.00 | 1,034,681 | +0.33(+1.50%) |
Mar 04, 2008 | 22.25 | 22.25 | 21.33 | 21.67 | 853,508 | -0.61(-2.72%) |