Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.03 | 28.96 | 27.79 | 28.79 | 2,089,631 | +0.76(+2.72%) |
May 29, 2008 | 27.96 | 28.33 | 27.70 | 28.03 | 993,503 | -0.10(-0.35%) |
May 28, 2008 | 28.24 | 28.47 | 27.61 | 28.13 | 2,012,940 | +0.01(+0.03%) |
May 27, 2008 | 28.24 | 28.55 | 27.67 | 28.12 | 791,466 | +0.09(+0.33%) |
May 26, 2008 | 28.51 | 28.62 | 27.70 | 28.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.51 | 28.62 | 27.70 | 28.03 | 816,445 | -0.62(-2.17%) |
May 22, 2008 | 28.37 | 29.15 | 28.24 | 28.65 | 1,269,618 | +0.51(+1.83%) |
May 21, 2008 | 29.05 | 29.45 | 27.93 | 28.13 | 1,092,366 | -0.95(-3.28%) |
May 20, 2008 | 29.36 | 29.44 | 28.65 | 29.09 | 1,501,399 | -0.43(-1.46%) |
May 19, 2008 | 30.03 | 30.11 | 29.17 | 29.52 | 3,066,367 | -0.27(-0.92%) |
May 16, 2008 | 28.78 | 29.85 | 28.71 | 29.79 | 2,896,182 | +1.05(+3.64%) |
May 15, 2008 | 27.90 | 28.80 | 27.79 | 28.75 | 1,716,256 | +0.92(+3.31%) |
May 14, 2008 | 28.42 | 28.50 | 27.83 | 27.83 | 2,782,685 | -0.46(-1.64%) |
May 13, 2008 | 27.89 | 28.62 | 27.86 | 28.29 | 2,541,551 | +0.90(+3.30%) |
May 12, 2008 | 26.83 | 27.53 | 26.08 | 27.39 | 896,910 | +0.80(+3.03%) |
May 09, 2008 | 26.96 | 27.18 | 26.30 | 26.58 | 625,906 | -0.55(-2.02%) |
May 08, 2008 | 26.94 | 27.26 | 26.80 | 27.13 | 1,720,809 | +0.19(+0.71%) |
May 07, 2008 | 26.40 | 27.71 | 26.36 | 26.94 | 1,933,395 | +0.92(+3.54%) |
May 06, 2008 | 26.23 | 26.45 | 25.81 | 26.02 | 1,326,210 | -0.19(-0.73%) |
May 05, 2008 | 25.22 | 26.56 | 25.22 | 26.21 | 2,746,964 | +1.15(+4.60%) |
May 02, 2008 | 26.62 | 26.96 | 24.90 | 25.06 | 3,851,278 | +1.39(+5.89%) |
May 01, 2008 | 23.93 | 24.12 | 23.07 | 23.66 | 2,349,197 | -0.26(-1.07%) |
Apr 30, 2008 | 25.61 | 26.04 | 23.76 | 23.92 | 3,632,055 | -1.68(-6.58%) |
Apr 29, 2008 | 26.43 | 26.66 | 25.55 | 25.60 | 1,180,439 | -1.06(-3.98%) |
Apr 28, 2008 | 26.57 | 26.74 | 26.29 | 26.67 | 1,246,744 | +0.07(+0.25%) |
Apr 25, 2008 | 26.13 | 26.87 | 25.79 | 26.60 | 1,002,286 | +0.60(+2.30%) |
Apr 24, 2008 | 26.24 | 26.37 | 25.40 | 26.00 | 920,716 | -0.27(-1.04%) |
Apr 23, 2008 | 26.01 | 26.51 | 25.87 | 26.28 | 773,522 | +0.28(+1.08%) |
Apr 22, 2008 | 26.48 | 26.81 | 25.94 | 25.99 | 975,898 | -0.64(-2.40%) |
Apr 21, 2008 | 26.07 | 26.90 | 26.07 | 26.63 | 1,032,564 | +0.24(+0.91%) |
Apr 18, 2008 | 26.20 | 26.87 | 25.89 | 26.39 | 1,770,099 | +0.89(+3.48%) |
Apr 17, 2008 | 25.73 | 25.94 | 25.02 | 25.50 | 1,052,955 | -0.38(-1.47%) |
Apr 16, 2008 | 24.66 | 25.99 | 24.66 | 25.89 | 1,374,295 | +1.37(+5.58%) |
Apr 15, 2008 | 24.61 | 24.78 | 24.07 | 24.52 | 1,081,983 | +0.01(+0.03%) |
Apr 14, 2008 | 24.82 | 25.06 | 24.43 | 24.51 | 1,105,359 | -0.10(-0.40%) |
Apr 11, 2008 | 24.39 | 25.49 | 24.36 | 24.61 | 1,500,808 | -0.46(-1.85%) |
Apr 10, 2008 | 24.53 | 25.18 | 24.49 | 25.07 | 1,791,123 | +0.59(+2.41%) |
Apr 09, 2008 | 24.66 | 24.92 | 24.30 | 24.48 | 1,326,047 | -0.19(-0.77%) |
Apr 08, 2008 | 24.53 | 24.71 | 23.77 | 24.68 | 1,777,762 | +0.02(+0.07%) |
Apr 07, 2008 | 25.25 | 25.67 | 24.50 | 24.66 | 1,053,315 | -0.39(-1.56%) |
Apr 04, 2008 | 24.96 | 25.48 | 24.82 | 25.05 | 1,471,750 | +0.17(+0.67%) |
Apr 03, 2008 | 23.63 | 24.95 | 23.52 | 24.88 | 2,746,840 | +1.11(+4.68%) |
Apr 02, 2008 | 23.80 | 24.00 | 23.31 | 23.77 | 2,143,652 | +0.25(+1.06%) |
Apr 01, 2008 | 23.05 | 23.72 | 23.05 | 23.52 | 3,118,219 | +0.52(+2.27%) |
Mar 31, 2008 | 23.32 | 23.49 | 22.68 | 23.00 | 1,951,786 | -0.29(-1.25%) |
Mar 28, 2008 | 23.62 | 24.49 | 23.07 | 23.29 | 2,448,913 | -0.25(-1.06%) |
Mar 27, 2008 | 23.85 | 24.14 | 23.32 | 23.54 | 1,438,391 | -0.10(-0.42%) |
Mar 26, 2008 | 23.70 | 24.16 | 23.30 | 23.64 | 1,388,671 | -0.07(-0.28%) |
Mar 25, 2008 | 22.84 | 23.83 | 22.65 | 23.71 | 1,850,095 | +0.84(+3.66%) |
Mar 24, 2008 | 21.80 | 23.67 | 21.80 | 22.87 | 1,706,630 | +1.07(+4.91%) |
Mar 21, 2008 | 21.66 | 21.95 | 20.29 | 21.80 | 2,610,502 | +0.00(+0.00%) |
Mar 20, 2008 | 21.66 | 21.95 | 20.29 | 21.80 | 2,610,502 | +0.12(+0.54%) |
Mar 19, 2008 | 23.29 | 23.80 | 21.66 | 21.68 | 2,013,770 | -1.54(-6.64%) |
Mar 18, 2008 | 21.50 | 23.26 | 21.50 | 23.22 | 4,234,124 | +1.30(+5.94%) |
Mar 17, 2008 | 23.07 | 23.39 | 21.79 | 21.92 | 3,223,264 | -1.70(-7.20%) |
Mar 14, 2008 | 24.37 | 25.19 | 23.17 | 23.62 | 2,997,333 | -0.59(-2.43%) |
Mar 13, 2008 | 24.04 | 24.33 | 23.33 | 24.21 | 3,303,829 | -0.22(-0.92%) |
Mar 12, 2008 | 25.46 | 25.55 | 24.24 | 24.43 | 2,904,044 | -1.02(-4.01%) |
Mar 11, 2008 | 24.88 | 25.59 | 24.08 | 25.46 | 2,423,626 | +1.09(+4.49%) |
Mar 10, 2008 | 26.45 | 26.45 | 24.11 | 24.36 | 2,262,511 | -2.11(-7.96%) |
Mar 07, 2008 | 26.28 | 27.06 | 25.86 | 26.47 | 3,187,935 | -0.10(-0.37%) |
Mar 06, 2008 | 27.36 | 27.36 | 26.34 | 26.57 | 2,630,907 | -1.05(-3.81%) |
Mar 05, 2008 | 27.05 | 28.05 | 26.15 | 27.62 | 1,900,236 | +0.97(+3.64%) |
Mar 04, 2008 | 26.74 | 27.50 | 26.16 | 26.65 | 2,055,591 | -0.28(-1.05%) |