Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.27 | 30.20 | 26.90 | 27.36 | 179,692 | -1.87(-6.40%) |
May 29, 2008 | 28.10 | 29.23 | 28.05 | 29.23 | 69,426 | +0.87(+3.07%) |
May 28, 2008 | 29.25 | 29.50 | 27.40 | 28.36 | 99,710 | -0.59(-2.04%) |
May 27, 2008 | 27.46 | 30.16 | 27.42 | 28.95 | 223,896 | +1.20(+4.32%) |
May 26, 2008 | 27.10 | 27.75 | 26.91 | 27.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.10 | 27.75 | 26.91 | 27.75 | 34,174 | +0.39(+1.43%) |
May 22, 2008 | 26.80 | 27.42 | 26.80 | 27.36 | 40,506 | +0.74(+2.78%) |
May 21, 2008 | 25.80 | 26.83 | 25.80 | 26.62 | 34,249 | +0.37(+1.41%) |
May 20, 2008 | 26.00 | 26.35 | 25.76 | 26.25 | 334,252 | -0.35(-1.32%) |
May 19, 2008 | 25.80 | 26.60 | 25.75 | 26.60 | 63,693 | +0.80(+3.10%) |
May 16, 2008 | 25.57 | 26.12 | 25.57 | 25.80 | 34,373 | +0.20(+0.78%) |
May 15, 2008 | 25.83 | 26.50 | 25.59 | 25.60 | 148,474 | -0.02(-0.08%) |
May 14, 2008 | 26.03 | 26.03 | 25.62 | 25.62 | 18,724 | -0.36(-1.39%) |
May 13, 2008 | 25.75 | 26.28 | 24.50 | 25.98 | 77,186 | +0.02(+0.08%) |
May 12, 2008 | 26.34 | 26.34 | 24.85 | 25.96 | 57,533 | -0.12(-0.46%) |
May 09, 2008 | 25.39 | 27.08 | 25.39 | 26.08 | 142,745 | +0.70(+2.76%) |
May 08, 2008 | 24.79 | 25.55 | 24.54 | 25.38 | 19,255 | +0.60(+2.42%) |
May 07, 2008 | 24.36 | 25.14 | 24.12 | 24.78 | 87,208 | +0.72(+2.99%) |
May 06, 2008 | 23.14 | 24.29 | 23.14 | 24.06 | 39,292 | +0.68(+2.91%) |
May 05, 2008 | 24.39 | 24.39 | 23.10 | 23.38 | 104,763 | +0.17(+0.73%) |
May 02, 2008 | 24.34 | 24.34 | 23.07 | 23.21 | 21,242 | -0.68(-2.85%) |
May 01, 2008 | 25.40 | 25.59 | 23.32 | 23.89 | 79,673 | -1.59(-6.24%) |
Apr 30, 2008 | 23.56 | 27.50 | 23.56 | 25.48 | 169,219 | +1.86(+7.87%) |
Apr 29, 2008 | 23.00 | 24.12 | 23.00 | 23.62 | 22,342 | +0.66(+2.87%) |
Apr 28, 2008 | 23.74 | 24.01 | 22.50 | 22.96 | 26,908 | +0.06(+0.26%) |
Apr 25, 2008 | 23.85 | 24.00 | 22.72 | 22.90 | 45,005 | -0.10(-0.43%) |
Apr 24, 2008 | 19.90 | 24.25 | 19.89 | 23.00 | 134,522 | +3.17(+15.99%) |
Apr 23, 2008 | 20.37 | 20.47 | 19.35 | 19.83 | 47,099 | -0.44(-2.17%) |
Apr 22, 2008 | 22.38 | 22.48 | 20.20 | 20.27 | 81,603 | -1.91(-8.61%) |
Apr 21, 2008 | 22.55 | 22.91 | 21.10 | 22.18 | 42,207 | -0.63(-2.76%) |
Apr 18, 2008 | 23.29 | 23.70 | 22.60 | 22.81 | 25,242 | -0.08(-0.35%) |
Apr 17, 2008 | 23.20 | 23.70 | 22.15 | 22.89 | 23,601 | -0.10(-0.43%) |
Apr 16, 2008 | 22.25 | 24.37 | 21.91 | 22.99 | 78,296 | +1.09(+4.98%) |
Apr 15, 2008 | 20.63 | 22.40 | 20.37 | 21.90 | 63,830 | +1.37(+6.67%) |
Apr 14, 2008 | 20.53 | 20.82 | 19.94 | 20.53 | 29,537 | -0.11(-0.53%) |
Apr 11, 2008 | 22.10 | 22.22 | 20.64 | 20.64 | 30,600 | -1.46(-6.61%) |
Apr 10, 2008 | 20.77 | 22.37 | 20.50 | 22.10 | 30,400 | +0.57(+2.65%) |
Apr 09, 2008 | 21.24 | 21.53 | 20.78 | 21.53 | 35,047 | +0.23(+1.08%) |
Apr 08, 2008 | 21.75 | 22.75 | 21.00 | 21.30 | 16,200 | -0.70(-3.18%) |
Apr 07, 2008 | 19.30 | 22.78 | 19.30 | 22.00 | 156,100 | +2.52(+12.94%) |
Apr 04, 2008 | 18.30 | 21.00 | 18.30 | 19.48 | 54,675 | +0.98(+5.30%) |
Apr 03, 2008 | 17.75 | 19.08 | 17.75 | 18.50 | 55,092 | +0.50(+2.78%) |
Apr 02, 2008 | 19.28 | 19.28 | 16.50 | 18.00 | 241,000 | -1.08(-5.66%) |
Apr 01, 2008 | 20.00 | 20.06 | 17.74 | 19.08 | 248,660 | -0.57(-2.90%) |
Mar 31, 2008 | 20.52 | 20.75 | 19.25 | 19.65 | 643,200 | -1.09(-5.26%) |
Mar 28, 2008 | 21.75 | 21.94 | 20.64 | 20.74 | 106,500 | -1.22(-5.56%) |
Mar 27, 2008 | 22.31 | 22.68 | 21.96 | 21.96 | 28,600 | -0.34(-1.52%) |
Mar 26, 2008 | 22.55 | 22.94 | 22.30 | 22.30 | 8,200 | -0.47(-2.06%) |
Mar 25, 2008 | 23.30 | 23.87 | 22.77 | 22.77 | 32,500 | -0.23(-1.00%) |
Mar 24, 2008 | 22.65 | 23.38 | 21.69 | 23.00 | 54,000 | +0.60(+2.68%) |
Mar 21, 2008 | 20.60 | 23.00 | 20.60 | 22.40 | 22,100 | +0.00(+0.00%) |
Mar 20, 2008 | 20.60 | 23.00 | 20.60 | 22.40 | 22,100 | +1.50(+7.18%) |
Mar 19, 2008 | 22.85 | 22.85 | 20.25 | 20.90 | 33,400 | -1.75(-7.73%) |
Mar 18, 2008 | 21.00 | 23.10 | 20.43 | 22.65 | 33,900 | +1.85(+8.89%) |
Mar 17, 2008 | 20.25 | 22.00 | 19.89 | 20.80 | 10,786 | +0.30(+1.46%) |
Mar 14, 2008 | 21.20 | 21.20 | 20.14 | 20.50 | 10,400 | -0.42(-2.01%) |
Mar 13, 2008 | 20.85 | 21.12 | 18.97 | 20.92 | 156,304 | -0.10(-0.48%) |
Mar 12, 2008 | 23.20 | 23.20 | 20.99 | 21.02 | 35,800 | -1.96(-8.53%) |
Mar 11, 2008 | 22.60 | 23.43 | 22.55 | 22.98 | 28,300 | +0.77(+3.47%) |
Mar 10, 2008 | 24.23 | 24.23 | 22.00 | 22.21 | 6,900 | -1.65(-6.92%) |
Mar 07, 2008 | 23.25 | 23.86 | 22.88 | 23.86 | 12,056 | +0.38(+1.62%) |
Mar 06, 2008 | 25.00 | 25.75 | 23.32 | 23.48 | 75,400 | -1.62(-6.45%) |
Mar 05, 2008 | 26.35 | 26.35 | 25.00 | 25.10 | 98,389 | -1.24(-4.71%) |
Mar 04, 2008 | 27.82 | 27.82 | 25.17 | 26.34 | 22,300 | -0.48(-1.79%) |
Mar 03, 2008 | 27.36 | 27.84 | 26.58 | 26.82 | 18,100 | -0.30(-1.11%) |
Feb 29, 2008 | 27.12 | 28.05 | 26.80 | 27.12 | 56,000 | -0.08(-0.29%) |
Feb 28, 2008 | 27.15 | 27.25 | 25.38 | 27.20 | 25,376 | -0.58(-2.09%) |
Feb 27, 2008 | 26.32 | 27.78 | 25.78 | 27.78 | 23,900 | +1.33(+5.02%) |
Feb 26, 2008 | 27.80 | 27.80 | 26.10 | 26.45 | 4,900 | -1.14(-4.12%) |
Feb 25, 2008 | 27.50 | 27.82 | 26.54 | 27.59 | 17,900 | +0.89(+3.33%) |
Feb 22, 2008 | 26.19 | 27.48 | 26.16 | 26.70 | 11,100 | +0.38(+1.44%) |
Feb 21, 2008 | 27.60 | 27.60 | 25.81 | 26.32 | 11,400 | -1.02(-3.73%) |
Feb 20, 2008 | 27.01 | 27.36 | 26.56 | 27.34 | 51,480 | +0.38(+1.41%) |
Feb 19, 2008 | 25.60 | 27.48 | 25.45 | 26.96 | 31,200 | +1.88(+7.50%) |
Feb 18, 2008 | 23.80 | 26.25 | 22.31 | 25.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.80 | 26.25 | 22.31 | 25.08 | 192,000 | +1.50(+6.38%) |
Feb 14, 2008 | 23.57 | 24.79 | 23.35 | 23.57 | 21,146 | -0.43(-1.77%) |
Feb 13, 2008 | 22.10 | 24.00 | 21.85 | 24.00 | 12,800 | +1.75(+7.87%) |
Feb 12, 2008 | 22.00 | 22.33 | 21.02 | 22.25 | 7,500 | +0.22(+1.00%) |
Feb 11, 2008 | 23.00 | 23.00 | 22.00 | 22.03 | 19,600 | -0.79(-3.46%) |
Feb 08, 2008 | 22.88 | 23.05 | 22.70 | 22.82 | 21,900 | -0.18(-0.78%) |
Feb 07, 2008 | 23.25 | 23.50 | 22.81 | 23.00 | 13,200 | -0.05(-0.22%) |
Feb 06, 2008 | 23.18 | 23.61 | 22.92 | 23.05 | 18,400 | +0.07(+0.30%) |
Feb 05, 2008 | 23.70 | 23.76 | 22.98 | 22.98 | 31,600 | -0.72(-3.04%) |
Feb 04, 2008 | 23.12 | 24.50 | 23.07 | 23.70 | 57,800 | +0.70(+3.04%) |
Feb 01, 2008 | 23.10 | 23.32 | 22.84 | 23.00 | 35,000 | +0.00(+0.00%) |
Jan 31, 2008 | 23.05 | 24.00 | 22.80 | 23.00 | 62,500 | +0.00(+0.00%) |
Jan 30, 2008 | 24.94 | 24.94 | 22.56 | 23.00 | 55,000 | -1.21(-5.00%) |
Jan 29, 2008 | 25.00 | 25.15 | 23.50 | 24.21 | 20,400 | -0.54(-2.18%) |
Jan 28, 2008 | 24.98 | 25.20 | 24.35 | 24.75 | 40,200 | -0.54(-2.14%) |
Jan 25, 2008 | 25.60 | 25.60 | 24.98 | 25.29 | 27,350 | -0.21(-0.82%) |
Jan 24, 2008 | 23.55 | 25.94 | 23.50 | 25.50 | 63,628 | +1.50(+6.25%) |
Jan 23, 2008 | 22.90 | 24.31 | 21.98 | 24.00 | 66,600 | +1.02(+4.44%) |
Jan 22, 2008 | 21.66 | 23.25 | 20.00 | 22.98 | 36,364 | +1.20(+5.51%) |
Jan 21, 2008 | 21.30 | 21.99 | 21.00 | 21.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.30 | 21.99 | 21.00 | 21.78 | 26,285 | +0.48(+2.25%) |
Jan 17, 2008 | 21.00 | 21.42 | 20.62 | 21.30 | 33,900 | +0.15(+0.71%) |
Jan 16, 2008 | 19.80 | 21.50 | 18.61 | 21.15 | 92,825 | +1.12(+5.59%) |
Jan 15, 2008 | 23.00 | 23.00 | 19.66 | 20.03 | 155,133 | -3.32(-14.22%) |
Jan 14, 2008 | 26.00 | 26.08 | 22.76 | 23.35 | 202,716 | -2.84(-10.84%) |
Jan 11, 2008 | 26.10 | 26.19 | 26.00 | 26.19 | 21,250 | -0.13(-0.49%) |
Jan 10, 2008 | 25.90 | 26.32 | 25.90 | 26.32 | 8,909 | +0.22(+0.84%) |
Jan 09, 2008 | 25.84 | 26.41 | 25.84 | 26.10 | 102,100 | +0.06(+0.23%) |
Jan 08, 2008 | 25.80 | 26.04 | 25.50 | 26.04 | 123,900 | +0.24(+0.93%) |
Jan 07, 2008 | 27.00 | 27.25 | 25.40 | 25.80 | 110,900 | -1.66(-6.05%) |
Jan 04, 2008 | 26.51 | 28.00 | 26.51 | 27.46 | 60,700 | -0.35(-1.26%) |
Jan 03, 2008 | 26.00 | 29.43 | 26.00 | 27.81 | 147,997 | +1.45(+5.50%) |
Jan 02, 2008 | 25.10 | 27.89 | 24.98 | 26.36 | 50,800 | +0.49(+1.89%) |
Jan 01, 2008 | 25.60 | 26.10 | 25.35 | 25.87 | 128,700 | +0.00(+0.00%) |
Dec 31, 2007 | 25.60 | 26.10 | 25.35 | 25.87 | 128,700 | -0.14(-0.54%) |
Dec 28, 2007 | 27.09 | 27.11 | 25.82 | 26.01 | 111,520 | -1.28(-4.69%) |
Dec 27, 2007 | 27.95 | 28.36 | 27.28 | 27.29 | 28,600 | -1.00(-3.53%) |
Dec 26, 2007 | 28.11 | 29.01 | 27.25 | 28.29 | 23,200 | -0.19(-0.67%) |
Dec 24, 2007 | 30.00 | 30.00 | 28.48 | 28.48 | 16,900 | +0.07(+0.25%) |
Dec 21, 2007 | 27.35 | 28.90 | 27.11 | 28.41 | 95,700 | +1.30(+4.80%) |
Dec 20, 2007 | 29.50 | 31.00 | 26.80 | 27.11 | 196,200 | -1.89(-6.52%) |
Dec 19, 2007 | 25.50 | 30.50 | 25.10 | 29.00 | 170,000 | +3.36(+13.10%) |
Dec 18, 2007 | 25.00 | 26.00 | 25.00 | 25.64 | 64,000 | +0.66(+2.64%) |
Dec 17, 2007 | 25.75 | 26.28 | 24.74 | 24.98 | 195,100 | -0.52(-2.04%) |
Dec 14, 2007 | 24.70 | 25.90 | 23.81 | 25.50 | 329,300 | +0.95(+3.87%) |