Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.07 | 31.32 | 30.84 | 31.03 | 1,184,508 | +0.16(+0.53%) |
May 29, 2008 | 30.97 | 31.31 | 30.17 | 30.87 | 952,706 | -0.30(-0.96%) |
May 28, 2008 | 30.24 | 31.16 | 30.15 | 31.16 | 1,459,770 | +1.11(+3.68%) |
May 27, 2008 | 30.01 | 30.41 | 29.89 | 30.06 | 1,192,089 | +0.23(+0.78%) |
May 26, 2008 | 28.92 | 30.04 | 28.92 | 29.83 | 965,035 | +0.00(+0.00%) |
May 23, 2008 | 28.92 | 30.04 | 28.92 | 29.83 | 965,035 | -0.29(-0.96%) |
May 22, 2008 | 29.53 | 30.44 | 29.17 | 30.12 | 2,479,547 | +3.71(+14.05%) |
May 21, 2008 | 27.01 | 27.17 | 25.97 | 26.41 | 557,380 | -0.47(-1.74%) |
May 20, 2008 | 27.06 | 27.28 | 26.54 | 26.87 | 415,990 | -0.21(-0.78%) |
May 19, 2008 | 27.12 | 27.56 | 26.90 | 27.08 | 541,496 | -0.08(-0.29%) |
May 16, 2008 | 27.36 | 27.58 | 26.49 | 27.16 | 316,938 | -0.00(-0.02%) |
May 15, 2008 | 26.31 | 27.26 | 26.26 | 27.17 | 418,463 | +0.82(+3.11%) |
May 14, 2008 | 27.13 | 27.13 | 26.31 | 26.34 | 586,839 | -0.82(-3.02%) |
May 13, 2008 | 26.63 | 27.23 | 26.25 | 27.17 | 457,113 | +0.55(+2.08%) |
May 12, 2008 | 25.90 | 26.63 | 25.55 | 26.61 | 369,561 | +0.70(+2.70%) |
May 09, 2008 | 25.49 | 25.99 | 25.21 | 25.91 | 176,744 | +0.15(+0.59%) |
May 08, 2008 | 25.50 | 25.88 | 25.30 | 25.76 | 220,922 | +0.22(+0.88%) |
May 07, 2008 | 25.94 | 26.02 | 25.39 | 25.54 | 366,658 | -0.36(-1.38%) |
May 06, 2008 | 25.46 | 26.00 | 25.20 | 25.90 | 340,600 | +0.25(+0.96%) |
May 05, 2008 | 25.69 | 25.70 | 25.28 | 25.65 | 329,534 | -0.06(-0.25%) |
May 02, 2008 | 26.16 | 26.28 | 25.68 | 25.71 | 421,304 | -0.29(-1.13%) |
May 01, 2008 | 25.50 | 26.09 | 25.44 | 26.01 | 465,295 | +0.51(+2.02%) |
Apr 30, 2008 | 25.45 | 25.77 | 24.14 | 25.49 | 442,623 | +0.15(+0.58%) |
Apr 29, 2008 | 25.47 | 25.55 | 25.20 | 25.35 | 346,967 | -0.11(-0.42%) |
Apr 28, 2008 | 25.38 | 25.55 | 25.27 | 25.46 | 593,341 | +0.04(+0.15%) |
Apr 25, 2008 | 25.19 | 25.51 | 24.84 | 25.42 | 307,962 | +0.35(+1.38%) |
Apr 24, 2008 | 24.93 | 25.30 | 24.29 | 25.07 | 410,811 | +0.11(+0.45%) |
Apr 23, 2008 | 24.74 | 25.00 | 24.51 | 24.96 | 376,739 | +0.29(+1.17%) |
Apr 22, 2008 | 24.74 | 24.74 | 24.34 | 24.67 | 484,879 | -0.22(-0.87%) |
Apr 21, 2008 | 24.45 | 24.92 | 24.36 | 24.89 | 313,023 | +0.19(+0.77%) |
Apr 18, 2008 | 24.28 | 24.78 | 24.11 | 24.70 | 378,247 | +0.82(+3.46%) |
Apr 17, 2008 | 24.21 | 24.21 | 23.65 | 23.87 | 194,920 | -0.38(-1.57%) |
Apr 16, 2008 | 23.70 | 24.30 | 23.68 | 24.25 | 573,586 | +0.69(+2.91%) |
Apr 15, 2008 | 23.49 | 23.68 | 23.11 | 23.56 | 236,799 | +0.19(+0.81%) |
Apr 14, 2008 | 23.48 | 23.91 | 23.34 | 23.37 | 279,486 | -0.20(-0.84%) |
Apr 11, 2008 | 23.99 | 24.33 | 23.41 | 23.57 | 397,460 | -0.66(-2.73%) |
Apr 10, 2008 | 23.81 | 24.29 | 23.54 | 24.23 | 254,711 | +0.48(+2.02%) |
Apr 09, 2008 | 23.99 | 24.12 | 23.59 | 23.75 | 497,792 | -0.16(-0.69%) |
Apr 08, 2008 | 23.40 | 24.12 | 23.40 | 23.92 | 393,811 | -0.08(-0.34%) |
Apr 07, 2008 | 24.31 | 24.54 | 23.82 | 24.00 | 413,219 | -0.16(-0.68%) |
Apr 04, 2008 | 24.00 | 24.45 | 23.75 | 24.16 | 399,215 | +0.17(+0.72%) |
Apr 03, 2008 | 24.08 | 24.15 | 23.55 | 23.99 | 532,698 | -0.48(-1.98%) |
Apr 02, 2008 | 24.39 | 24.60 | 24.19 | 24.47 | 399,532 | +0.08(+0.34%) |
Apr 01, 2008 | 23.52 | 24.40 | 23.49 | 24.39 | 429,999 | +1.14(+4.88%) |
Mar 31, 2008 | 23.28 | 23.43 | 22.69 | 23.26 | 580,583 | +0.05(+0.20%) |
Mar 28, 2008 | 23.27 | 23.52 | 23.12 | 23.21 | 374,792 | +0.01(+0.06%) |
Mar 27, 2008 | 23.68 | 23.75 | 23.16 | 23.20 | 332,739 | -0.39(-1.65%) |
Mar 26, 2008 | 23.70 | 23.75 | 23.27 | 23.59 | 450,192 | -0.26(-1.10%) |
Mar 25, 2008 | 23.46 | 23.94 | 23.32 | 23.85 | 427,588 | +0.44(+1.88%) |
Mar 24, 2008 | 22.88 | 23.63 | 22.78 | 23.41 | 420,415 | +0.66(+2.89%) |
Mar 21, 2008 | 22.35 | 22.95 | 22.00 | 22.75 | 1,728,390 | +0.00(+0.00%) |
Mar 20, 2008 | 22.35 | 22.95 | 22.00 | 22.75 | 1,728,390 | +0.61(+2.77%) |
Mar 19, 2008 | 22.87 | 23.25 | 22.14 | 22.14 | 804,298 | -0.67(-2.92%) |
Mar 18, 2008 | 22.30 | 22.85 | 21.96 | 22.80 | 812,853 | +0.92(+4.18%) |
Mar 17, 2008 | 21.61 | 22.23 | 21.61 | 21.89 | 833,447 | -0.28(-1.27%) |
Mar 14, 2008 | 23.24 | 23.24 | 21.85 | 22.17 | 714,860 | -0.93(-4.02%) |
Mar 13, 2008 | 22.46 | 23.30 | 22.39 | 23.10 | 1,025,320 | +0.05(+0.22%) |
Mar 12, 2008 | 23.29 | 23.40 | 22.86 | 23.05 | 724,508 | -0.11(-0.47%) |
Mar 11, 2008 | 22.76 | 23.15 | 22.13 | 23.15 | 1,048,604 | +1.18(+5.39%) |
Mar 10, 2008 | 22.31 | 22.31 | 21.85 | 21.97 | 851,750 | -0.26(-1.17%) |
Mar 07, 2008 | 22.11 | 22.64 | 21.72 | 22.23 | 678,799 | -0.12(-0.54%) |
Mar 06, 2008 | 22.43 | 22.75 | 22.28 | 22.35 | 1,064,027 | -0.24(-1.07%) |
Mar 05, 2008 | 22.29 | 22.62 | 21.95 | 22.59 | 907,031 | +0.41(+1.87%) |
Mar 04, 2008 | 22.20 | 22.58 | 21.72 | 22.18 | 878,390 | -0.30(-1.34%) |