Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.43 | 29.43 | 28.35 | 29.17 | 924,261 | +0.87(+3.08%) |
May 29, 2008 | 27.93 | 28.55 | 27.68 | 28.30 | 1,554,137 | -0.11(-0.38%) |
May 28, 2008 | 29.34 | 29.34 | 28.10 | 28.41 | 583,822 | -0.70(-2.42%) |
May 27, 2008 | 28.55 | 29.37 | 28.55 | 29.11 | 991,968 | +0.75(+2.66%) |
May 26, 2008 | 27.96 | 28.53 | 27.52 | 28.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.96 | 28.53 | 27.52 | 28.36 | 803,522 | +0.38(+1.36%) |
May 22, 2008 | 27.48 | 28.22 | 26.83 | 27.98 | 2,011,155 | +0.29(+1.06%) |
May 21, 2008 | 29.02 | 29.19 | 27.22 | 27.68 | 2,003,479 | -1.13(-3.94%) |
May 20, 2008 | 29.40 | 29.49 | 28.43 | 28.82 | 808,196 | -0.79(-2.68%) |
May 19, 2008 | 29.85 | 30.28 | 29.50 | 29.61 | 1,007,810 | -0.11(-0.36%) |
May 16, 2008 | 29.73 | 30.00 | 29.36 | 29.72 | 316,111 | -0.01(-0.03%) |
May 15, 2008 | 29.69 | 30.24 | 29.03 | 29.73 | 1,269,579 | -0.75(-2.47%) |
May 14, 2008 | 29.58 | 30.79 | 29.58 | 30.48 | 2,228,855 | +1.24(+4.25%) |
May 13, 2008 | 28.99 | 29.48 | 28.89 | 29.24 | 719,130 | +0.29(+1.01%) |
May 12, 2008 | 28.48 | 28.99 | 28.36 | 28.95 | 356,190 | +0.40(+1.40%) |
May 09, 2008 | 28.52 | 28.70 | 28.26 | 28.54 | 391,979 | -0.05(-0.17%) |
May 08, 2008 | 29.32 | 29.34 | 28.59 | 28.59 | 1,784,329 | -0.58(-1.98%) |
May 07, 2008 | 28.79 | 29.54 | 28.77 | 29.17 | 1,526,212 | +0.31(+1.08%) |
May 06, 2008 | 28.54 | 28.98 | 27.87 | 28.86 | 1,060,328 | +0.39(+1.37%) |
May 05, 2008 | 27.97 | 28.73 | 27.81 | 28.47 | 1,541,081 | +0.69(+2.50%) |
May 02, 2008 | 28.60 | 28.72 | 27.13 | 27.77 | 1,475,811 | -0.61(-2.14%) |
May 01, 2008 | 28.36 | 28.85 | 27.96 | 28.38 | 1,159,553 | -0.15(-0.51%) |
Apr 30, 2008 | 28.36 | 28.99 | 27.86 | 28.53 | 1,996,486 | +0.52(+1.85%) |
Apr 29, 2008 | 27.72 | 28.64 | 27.45 | 28.01 | 2,841,201 | +1.06(+3.92%) |
Apr 28, 2008 | 27.42 | 27.66 | 26.77 | 26.95 | 1,244,168 | -0.29(-1.08%) |
Apr 25, 2008 | 27.41 | 27.69 | 26.70 | 27.24 | 743,530 | -0.03(-0.11%) |
Apr 24, 2008 | 26.90 | 27.60 | 26.61 | 27.27 | 1,674,571 | +0.60(+2.24%) |
Apr 23, 2008 | 25.44 | 26.74 | 25.44 | 26.68 | 2,244,987 | +1.45(+5.74%) |
Apr 22, 2008 | 25.49 | 25.82 | 25.03 | 25.23 | 848,714 | -0.59(-2.27%) |
Apr 21, 2008 | 25.28 | 25.88 | 25.15 | 25.82 | 660,698 | +0.47(+1.85%) |
Apr 18, 2008 | 24.76 | 25.62 | 24.55 | 25.35 | 757,244 | +0.78(+3.18%) |
Apr 17, 2008 | 24.84 | 24.88 | 24.31 | 24.56 | 984,504 | -0.31(-1.26%) |
Apr 16, 2008 | 24.81 | 24.89 | 24.51 | 24.88 | 1,358,115 | +0.38(+1.56%) |
Apr 15, 2008 | 24.95 | 25.05 | 24.11 | 24.50 | 1,460,983 | -0.39(-1.57%) |
Apr 14, 2008 | 24.58 | 25.13 | 24.34 | 24.89 | 1,520,044 | +0.43(+1.76%) |
Apr 11, 2008 | 26.00 | 26.00 | 24.37 | 24.46 | 2,089,315 | -0.80(-3.17%) |
Apr 10, 2008 | 25.57 | 25.63 | 24.80 | 25.26 | 3,501,449 | -0.10(-0.39%) |
Apr 09, 2008 | 25.23 | 25.94 | 24.55 | 25.36 | 9,371,871 | +2.92(+13.03%) |
Apr 08, 2008 | 22.47 | 22.86 | 22.34 | 22.43 | 939,681 | -0.22(-0.95%) |
Apr 07, 2008 | 22.90 | 23.15 | 22.37 | 22.65 | 1,204,714 | -0.20(-0.86%) |
Apr 04, 2008 | 23.04 | 23.23 | 22.53 | 22.84 | 1,193,359 | -0.24(-1.06%) |
Apr 03, 2008 | 22.68 | 23.52 | 22.47 | 23.09 | 1,202,708 | +0.35(+1.55%) |
Apr 02, 2008 | 22.37 | 23.62 | 22.25 | 22.74 | 2,162,784 | +0.27(+1.22%) |
Apr 01, 2008 | 21.90 | 22.54 | 21.83 | 22.46 | 2,354,248 | +0.77(+3.56%) |
Mar 31, 2008 | 21.28 | 21.82 | 21.17 | 21.69 | 1,234,670 | +0.13(+0.59%) |
Mar 28, 2008 | 22.03 | 22.03 | 21.30 | 21.56 | 822,889 | -0.04(-0.18%) |
Mar 27, 2008 | 24.28 | 24.28 | 21.59 | 21.60 | 1,372,127 | -0.48(-2.17%) |
Mar 26, 2008 | 22.11 | 22.43 | 21.84 | 22.08 | 565,233 | -0.35(-1.57%) |
Mar 25, 2008 | 22.25 | 22.46 | 21.80 | 22.43 | 912,811 | +0.33(+1.50%) |
Mar 24, 2008 | 21.44 | 22.29 | 21.37 | 22.10 | 745,421 | +0.75(+3.53%) |
Mar 21, 2008 | 21.07 | 21.45 | 20.75 | 21.35 | 878,472 | +0.00(+0.00%) |
Mar 20, 2008 | 21.07 | 21.45 | 20.75 | 21.35 | 878,472 | +0.22(+1.02%) |
Mar 19, 2008 | 22.20 | 22.86 | 21.08 | 21.13 | 849,858 | -1.23(-5.51%) |
Mar 18, 2008 | 21.51 | 22.57 | 21.36 | 22.36 | 1,530,184 | +1.05(+4.91%) |
Mar 17, 2008 | 21.34 | 21.82 | 20.60 | 21.32 | 1,018,178 | -0.70(-3.20%) |
Mar 14, 2008 | 22.35 | 22.85 | 21.51 | 22.02 | 1,903,378 | +0.20(+0.90%) |
Mar 13, 2008 | 21.76 | 22.00 | 21.24 | 21.83 | 3,415,703 | -0.44(-1.98%) |
Mar 12, 2008 | 23.61 | 23.89 | 21.85 | 22.27 | 2,246,934 | -1.19(-5.09%) |
Mar 11, 2008 | 23.95 | 23.95 | 22.35 | 23.46 | 2,358,392 | +0.09(+0.38%) |
Mar 10, 2008 | 24.25 | 24.45 | 23.24 | 23.37 | 1,405,159 | -0.89(-3.67%) |
Mar 07, 2008 | 24.94 | 25.28 | 24.12 | 24.26 | 1,605,875 | -1.31(-5.12%) |
Mar 06, 2008 | 26.32 | 26.46 | 25.43 | 25.57 | 689,224 | -1.01(-3.79%) |
Mar 05, 2008 | 25.94 | 26.66 | 25.94 | 26.58 | 828,633 | +0.66(+2.53%) |
Mar 04, 2008 | 25.91 | 26.02 | 25.30 | 25.92 | 842,011 | -0.08(-0.30%) |