Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.78 | 23.83 | 22.98 | 23.29 | 379,882 | -0.39(-1.65%) |
May 29, 2008 | 22.26 | 23.90 | 21.99 | 23.68 | 1,214,932 | +1.66(+7.52%) |
May 28, 2008 | 22.26 | 23.18 | 21.93 | 22.02 | 1,019,900 | +0.17(+0.80%) |
May 27, 2008 | 21.01 | 22.20 | 20.66 | 21.85 | 1,234,828 | +0.93(+4.46%) |
May 26, 2008 | 21.33 | 21.35 | 20.66 | 20.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.33 | 21.35 | 20.66 | 20.91 | 1,513,423 | -0.67(-3.13%) |
May 22, 2008 | 22.04 | 22.80 | 21.38 | 21.59 | 909,208 | -0.43(-1.96%) |
May 21, 2008 | 23.52 | 23.57 | 21.82 | 22.02 | 1,272,680 | -1.59(-6.75%) |
May 20, 2008 | 23.69 | 24.00 | 23.35 | 23.61 | 1,055,482 | -0.32(-1.34%) |
May 19, 2008 | 24.76 | 25.33 | 23.71 | 23.93 | 1,177,648 | -0.97(-3.91%) |
May 16, 2008 | 25.25 | 25.40 | 24.43 | 24.91 | 3,104,974 | -0.02(-0.08%) |
May 15, 2008 | 23.96 | 25.04 | 23.83 | 24.93 | 591,657 | +0.72(+2.99%) |
May 14, 2008 | 24.75 | 25.16 | 24.17 | 24.21 | 617,672 | -0.54(-2.19%) |
May 13, 2008 | 24.77 | 25.08 | 24.35 | 24.75 | 563,631 | -0.02(-0.08%) |
May 12, 2008 | 24.69 | 25.36 | 24.57 | 24.77 | 439,252 | +0.14(+0.57%) |
May 09, 2008 | 24.83 | 25.40 | 24.09 | 24.63 | 341,047 | -0.70(-2.77%) |
May 08, 2008 | 26.27 | 26.31 | 23.31 | 25.33 | 1,560,344 | -1.13(-4.26%) |
May 07, 2008 | 27.34 | 28.17 | 26.25 | 26.46 | 667,161 | -1.09(-3.94%) |
May 06, 2008 | 28.83 | 29.03 | 27.00 | 27.55 | 919,466 | -1.59(-5.47%) |
May 05, 2008 | 30.09 | 30.36 | 29.14 | 29.14 | 507,540 | -1.11(-3.68%) |
May 02, 2008 | 29.03 | 30.25 | 28.46 | 30.25 | 960,036 | +1.47(+5.13%) |
May 01, 2008 | 27.36 | 29.61 | 27.02 | 28.78 | 1,151,838 | +1.58(+5.81%) |
Apr 30, 2008 | 26.96 | 27.76 | 26.79 | 27.20 | 875,321 | +0.32(+1.19%) |
Apr 29, 2008 | 26.98 | 27.55 | 26.72 | 26.88 | 839,209 | -0.14(-0.52%) |
Apr 28, 2008 | 25.82 | 27.21 | 25.82 | 27.02 | 525,157 | +1.08(+4.16%) |
Apr 25, 2008 | 26.42 | 26.42 | 25.64 | 25.94 | 389,692 | -0.17(-0.64%) |
Apr 24, 2008 | 24.86 | 26.54 | 24.86 | 26.11 | 442,052 | +1.19(+4.77%) |
Apr 23, 2008 | 25.12 | 25.12 | 24.02 | 24.92 | 550,090 | -0.21(-0.83%) |
Apr 22, 2008 | 27.14 | 27.25 | 24.16 | 25.12 | 1,508,121 | -2.26(-8.26%) |
Apr 21, 2008 | 27.71 | 27.83 | 26.88 | 27.39 | 249,115 | -0.34(-1.23%) |
Apr 18, 2008 | 27.46 | 27.83 | 27.26 | 27.73 | 173,040 | +0.56(+2.07%) |
Apr 17, 2008 | 26.57 | 27.36 | 26.47 | 27.16 | 452,613 | +0.49(+1.85%) |
Apr 16, 2008 | 26.30 | 26.82 | 26.17 | 26.67 | 876,113 | +0.49(+1.89%) |
Apr 15, 2008 | 26.89 | 27.16 | 25.91 | 26.17 | 489,812 | -0.40(-1.49%) |
Apr 14, 2008 | 26.30 | 26.62 | 26.08 | 26.57 | 371,771 | +0.25(+0.95%) |
Apr 11, 2008 | 26.36 | 26.72 | 25.92 | 26.32 | 327,843 | -0.21(-0.79%) |
Apr 10, 2008 | 26.21 | 26.84 | 25.86 | 26.53 | 464,091 | +0.38(+1.44%) |
Apr 09, 2008 | 27.36 | 27.36 | 25.93 | 26.15 | 670,478 | -1.06(-3.91%) |
Apr 08, 2008 | 27.15 | 27.43 | 26.75 | 27.22 | 514,969 | -0.06(-0.20%) |
Apr 07, 2008 | 27.39 | 27.41 | 26.95 | 27.27 | 369,663 | -0.08(-0.28%) |
Apr 04, 2008 | 27.39 | 27.49 | 26.96 | 27.35 | 1,181,139 | -0.24(-0.88%) |
Apr 03, 2008 | 26.56 | 27.94 | 26.45 | 27.59 | 768,113 | -0.21(-0.75%) |
Apr 02, 2008 | 27.78 | 28.13 | 27.20 | 27.80 | 667,319 | -0.07(-0.25%) |
Apr 01, 2008 | 26.96 | 28.35 | 26.53 | 27.87 | 995,230 | +1.36(+5.12%) |
Mar 31, 2008 | 25.50 | 26.71 | 24.89 | 26.52 | 775,126 | +0.94(+3.67%) |
Mar 28, 2008 | 25.81 | 25.95 | 25.08 | 25.58 | 384,731 | -0.20(-0.78%) |
Mar 27, 2008 | 25.74 | 26.62 | 25.14 | 25.78 | 420,398 | -0.24(-0.91%) |
Mar 26, 2008 | 25.88 | 26.23 | 25.53 | 26.01 | 607,673 | -0.19(-0.72%) |
Mar 25, 2008 | 25.35 | 26.64 | 25.00 | 26.20 | 824,699 | +0.85(+3.35%) |
Mar 24, 2008 | 24.30 | 25.56 | 24.12 | 25.35 | 1,222,028 | +1.06(+4.35%) |
Mar 21, 2008 | 23.41 | 24.48 | 23.24 | 24.30 | 562,537 | +0.00(+0.00%) |
Mar 20, 2008 | 23.41 | 24.48 | 23.24 | 24.30 | 562,537 | +1.06(+4.55%) |
Mar 19, 2008 | 23.01 | 23.48 | 22.54 | 23.24 | 834,041 | +0.08(+0.33%) |
Mar 18, 2008 | 21.66 | 23.45 | 20.88 | 23.16 | 1,060,994 | +1.41(+6.49%) |
Mar 17, 2008 | 21.57 | 22.01 | 20.87 | 21.75 | 477,888 | -0.63(-2.80%) |
Mar 14, 2008 | 23.50 | 23.50 | 21.55 | 22.38 | 543,042 | -0.88(-3.80%) |
Mar 13, 2008 | 22.86 | 24.05 | 22.36 | 23.26 | 688,544 | +0.28(+1.21%) |
Mar 12, 2008 | 24.04 | 24.04 | 22.68 | 22.98 | 874,054 | -0.88(-3.67%) |
Mar 11, 2008 | 23.78 | 24.19 | 23.09 | 23.86 | 911,366 | +0.41(+1.75%) |
Mar 10, 2008 | 23.84 | 24.02 | 22.77 | 23.45 | 972,449 | -0.25(-1.06%) |
Mar 07, 2008 | 23.73 | 25.10 | 23.31 | 23.70 | 414,074 | -0.35(-1.45%) |
Mar 06, 2008 | 24.98 | 25.05 | 23.64 | 24.05 | 534,516 | -0.96(-3.84%) |
Mar 05, 2008 | 24.83 | 25.20 | 24.08 | 25.01 | 937,955 | +0.07(+0.28%) |
Mar 04, 2008 | 24.77 | 25.19 | 23.98 | 24.94 | 770,404 | +0.02(+0.08%) |