Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.90 | 30.90 | 29.76 | 30.17 | 147,047 | -0.76(-2.45%) |
May 29, 2008 | 30.00 | 31.07 | 30.00 | 30.93 | 86,060 | +0.78(+2.60%) |
May 28, 2008 | 29.57 | 30.46 | 29.39 | 30.15 | 139,963 | +0.58(+1.95%) |
May 27, 2008 | 29.11 | 29.58 | 28.95 | 29.57 | 156,294 | +0.42(+1.45%) |
May 26, 2008 | 29.43 | 29.57 | 28.34 | 29.15 | 150,767 | +0.00(+0.00%) |
May 23, 2008 | 29.43 | 29.57 | 28.34 | 29.15 | 150,767 | -0.42(-1.43%) |
May 22, 2008 | 29.29 | 29.57 | 28.60 | 29.57 | 182,536 | +0.28(+0.95%) |
May 21, 2008 | 29.28 | 29.69 | 28.00 | 29.29 | 251,905 | +0.25(+0.85%) |
May 20, 2008 | 27.61 | 29.94 | 27.61 | 29.04 | 538,425 | +1.57(+5.70%) |
May 19, 2008 | 26.92 | 31.57 | 26.92 | 27.48 | 576,298 | +1.57(+6.08%) |
May 16, 2008 | 26.32 | 26.54 | 25.39 | 25.90 | 172,298 | -0.20(-0.77%) |
May 15, 2008 | 26.32 | 26.32 | 25.69 | 26.10 | 116,173 | -0.36(-1.36%) |
May 14, 2008 | 26.44 | 26.76 | 26.29 | 26.46 | 164,059 | +0.06(+0.24%) |
May 13, 2008 | 26.36 | 26.61 | 25.83 | 26.40 | 106,981 | +0.12(+0.46%) |
May 12, 2008 | 25.55 | 26.48 | 25.36 | 26.28 | 136,326 | +0.85(+3.33%) |
May 09, 2008 | 24.49 | 25.53 | 24.38 | 25.43 | 70,002 | +0.59(+2.38%) |
May 08, 2008 | 24.80 | 25.00 | 24.49 | 24.84 | 57,869 | +0.06(+0.26%) |
May 07, 2008 | 24.80 | 25.49 | 24.50 | 24.77 | 98,908 | +0.10(+0.42%) |
May 06, 2008 | 23.86 | 24.84 | 23.74 | 24.67 | 93,717 | +0.62(+2.56%) |
May 05, 2008 | 24.46 | 24.72 | 23.54 | 24.06 | 87,051 | -0.52(-2.11%) |
May 02, 2008 | 25.57 | 25.57 | 24.53 | 24.57 | 57,114 | -0.88(-3.45%) |
May 01, 2008 | 24.52 | 25.55 | 24.52 | 25.45 | 79,580 | +0.97(+3.95%) |
Apr 30, 2008 | 24.53 | 25.39 | 24.47 | 24.49 | 69,776 | +0.06(+0.26%) |
Apr 29, 2008 | 24.93 | 25.30 | 24.30 | 24.42 | 45,803 | -0.50(-1.99%) |
Apr 28, 2008 | 24.37 | 25.27 | 24.30 | 24.92 | 106,884 | +0.57(+2.33%) |
Apr 25, 2008 | 24.43 | 24.69 | 23.98 | 24.35 | 133,087 | +0.00(+0.00%) |
Apr 24, 2008 | 23.62 | 24.39 | 23.16 | 24.35 | 67,257 | +0.78(+3.32%) |
Apr 23, 2008 | 23.75 | 23.97 | 23.43 | 23.57 | 43,225 | -0.07(-0.30%) |
Apr 22, 2008 | 24.18 | 24.18 | 23.16 | 23.64 | 76,811 | -0.70(-2.89%) |
Apr 21, 2008 | 24.02 | 24.54 | 23.85 | 24.34 | 59,656 | +0.14(+0.59%) |
Apr 18, 2008 | 23.89 | 24.45 | 23.53 | 24.20 | 75,958 | +0.84(+3.59%) |
Apr 17, 2008 | 24.23 | 24.23 | 23.35 | 23.36 | 152,548 | -1.03(-4.23%) |
Apr 16, 2008 | 23.76 | 24.46 | 23.70 | 24.39 | 81,460 | +0.91(+3.88%) |
Apr 15, 2008 | 23.66 | 23.66 | 23.10 | 23.48 | 61,721 | +0.03(+0.14%) |
Apr 14, 2008 | 22.90 | 23.68 | 22.86 | 23.45 | 91,190 | +0.50(+2.19%) |
Apr 11, 2008 | 24.03 | 24.08 | 22.86 | 22.94 | 85,471 | -1.18(-4.90%) |
Apr 10, 2008 | 23.93 | 24.87 | 23.78 | 24.13 | 110,794 | +0.20(+0.84%) |
Apr 09, 2008 | 24.72 | 24.77 | 23.83 | 23.93 | 77,401 | -0.71(-2.89%) |
Apr 08, 2008 | 24.23 | 24.81 | 24.23 | 24.64 | 146,486 | +0.29(+1.18%) |
Apr 07, 2008 | 25.02 | 25.23 | 24.35 | 24.35 | 241,589 | -0.40(-1.61%) |
Apr 04, 2008 | 25.10 | 25.16 | 24.66 | 24.75 | 182,062 | -0.23(-0.93%) |
Apr 03, 2008 | 25.20 | 25.51 | 24.71 | 24.98 | 156,144 | -0.50(-1.94%) |
Apr 02, 2008 | 25.13 | 25.52 | 24.61 | 25.48 | 143,867 | +0.46(+1.85%) |
Apr 01, 2008 | 24.69 | 25.13 | 24.26 | 25.01 | 157,029 | +0.80(+3.30%) |
Mar 31, 2008 | 24.36 | 24.63 | 23.78 | 24.22 | 103,403 | -0.06(-0.23%) |
Mar 28, 2008 | 24.79 | 24.92 | 24.22 | 24.27 | 99,675 | -0.43(-1.75%) |
Mar 27, 2008 | 25.01 | 25.14 | 24.12 | 24.70 | 54,418 | -0.30(-1.21%) |
Mar 26, 2008 | 24.13 | 25.09 | 23.97 | 25.01 | 128,724 | +0.71(+2.93%) |
Mar 25, 2008 | 24.62 | 25.17 | 24.16 | 24.30 | 136,487 | -0.28(-1.14%) |
Mar 24, 2008 | 23.90 | 25.27 | 23.90 | 24.57 | 150,594 | +0.82(+3.43%) |
Mar 21, 2008 | 23.77 | 24.22 | 22.60 | 23.76 | 331,430 | +0.00(+0.00%) |
Mar 20, 2008 | 23.77 | 24.22 | 22.60 | 23.76 | 331,430 | +0.34(+1.47%) |
Mar 19, 2008 | 24.06 | 24.31 | 23.26 | 23.42 | 133,517 | -0.51(-2.14%) |
Mar 18, 2008 | 23.41 | 24.31 | 23.01 | 23.93 | 157,123 | +1.18(+5.20%) |
Mar 17, 2008 | 21.72 | 23.50 | 21.46 | 22.74 | 139,104 | +0.38(+1.68%) |
Mar 14, 2008 | 22.66 | 23.26 | 21.91 | 22.37 | 264,692 | -0.06(-0.25%) |
Mar 13, 2008 | 22.38 | 23.97 | 20.73 | 22.43 | 603,114 | +0.05(+0.21%) |
Mar 12, 2008 | 24.30 | 25.18 | 22.25 | 22.38 | 145,882 | -1.86(-7.68%) |
Mar 11, 2008 | 23.58 | 24.24 | 22.19 | 24.24 | 200,949 | +1.65(+7.29%) |
Mar 10, 2008 | 23.71 | 23.71 | 22.59 | 22.59 | 118,792 | -1.08(-4.56%) |
Mar 07, 2008 | 23.14 | 24.06 | 23.00 | 23.67 | 136,438 | +0.41(+1.75%) |
Mar 06, 2008 | 23.88 | 24.89 | 23.26 | 23.26 | 151,068 | -0.79(-3.29%) |
Mar 05, 2008 | 24.27 | 24.97 | 23.68 | 24.06 | 118,273 | -0.08(-0.33%) |
Mar 04, 2008 | 23.27 | 24.25 | 22.95 | 24.14 | 104,968 | +0.57(+2.41%) |