Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.08 | 27.37 | 26.85 | 27.33 | 483,010 | +0.32(+1.19%) |
May 29, 2008 | 26.79 | 27.31 | 26.79 | 27.01 | 409,476 | -0.03(-0.10%) |
May 28, 2008 | 27.21 | 27.32 | 26.64 | 27.04 | 499,920 | -0.28(-1.01%) |
May 27, 2008 | 27.04 | 27.31 | 26.54 | 27.31 | 748,815 | +0.33(+1.23%) |
May 26, 2008 | 27.76 | 27.90 | 26.65 | 26.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.76 | 27.90 | 26.65 | 26.98 | 501,390 | -0.83(-2.97%) |
May 22, 2008 | 28.64 | 28.67 | 27.28 | 27.81 | 844,381 | -0.72(-2.52%) |
May 21, 2008 | 28.75 | 29.09 | 28.30 | 28.52 | 1,159,366 | +0.01(+0.02%) |
May 20, 2008 | 27.45 | 28.86 | 27.35 | 28.52 | 859,808 | +0.67(+2.40%) |
May 19, 2008 | 27.71 | 28.87 | 27.71 | 27.85 | 1,720,665 | +0.07(+0.23%) |
May 16, 2008 | 27.38 | 28.13 | 27.33 | 27.79 | 1,592,243 | +0.67(+2.47%) |
May 15, 2008 | 25.22 | 27.59 | 25.08 | 27.12 | 2,032,090 | +1.07(+4.11%) |
May 14, 2008 | 25.36 | 26.19 | 25.36 | 26.05 | 1,077,886 | +0.74(+2.94%) |
May 13, 2008 | 25.85 | 25.87 | 24.86 | 25.30 | 819,587 | -0.58(-2.23%) |
May 12, 2008 | 24.85 | 26.01 | 24.65 | 25.88 | 760,422 | +1.05(+4.22%) |
May 09, 2008 | 25.02 | 25.08 | 24.64 | 24.83 | 169,175 | -0.30(-1.21%) |
May 08, 2008 | 25.27 | 25.33 | 24.49 | 25.13 | 644,088 | -0.15(-0.58%) |
May 07, 2008 | 26.11 | 26.18 | 25.17 | 25.28 | 558,962 | -0.57(-2.19%) |
May 06, 2008 | 24.83 | 25.91 | 24.66 | 25.84 | 916,158 | +1.05(+4.23%) |
May 05, 2008 | 25.17 | 25.21 | 24.40 | 24.80 | 1,331,143 | -0.32(-1.28%) |
May 02, 2008 | 25.92 | 25.93 | 24.94 | 25.12 | 606,462 | -0.53(-2.06%) |
May 01, 2008 | 24.96 | 26.00 | 24.80 | 25.64 | 938,136 | +0.84(+3.37%) |
Apr 30, 2008 | 25.08 | 25.27 | 24.67 | 24.81 | 849,059 | -0.40(-1.57%) |
Apr 29, 2008 | 25.57 | 25.67 | 25.05 | 25.20 | 461,159 | -0.67(-2.60%) |
Apr 28, 2008 | 24.41 | 25.91 | 24.21 | 25.88 | 1,387,554 | +1.46(+5.99%) |
Apr 25, 2008 | 25.01 | 25.01 | 24.19 | 24.42 | 829,079 | -0.30(-1.23%) |
Apr 24, 2008 | 25.20 | 25.65 | 24.44 | 24.72 | 1,295,695 | -0.37(-1.48%) |
Apr 23, 2008 | 25.31 | 25.40 | 24.96 | 25.09 | 594,728 | -0.27(-1.08%) |
Apr 22, 2008 | 25.54 | 25.62 | 24.66 | 25.37 | 794,395 | -0.17(-0.68%) |
Apr 21, 2008 | 25.61 | 25.63 | 25.23 | 25.54 | 516,795 | -0.11(-0.42%) |
Apr 18, 2008 | 26.09 | 26.19 | 25.42 | 25.65 | 667,760 | -0.04(-0.15%) |
Apr 17, 2008 | 24.91 | 25.84 | 24.79 | 25.69 | 1,229,563 | +0.49(+1.94%) |
Apr 16, 2008 | 24.73 | 25.31 | 24.54 | 25.20 | 911,580 | +0.58(+2.36%) |
Apr 15, 2008 | 23.25 | 24.62 | 23.25 | 24.62 | 1,125,509 | +1.31(+5.62%) |
Apr 14, 2008 | 23.51 | 23.64 | 23.20 | 23.31 | 904,547 | -0.16(-0.69%) |
Apr 11, 2008 | 23.83 | 24.13 | 23.32 | 23.47 | 653,689 | -0.64(-2.64%) |
Apr 10, 2008 | 23.81 | 24.30 | 23.65 | 24.11 | 447,233 | +0.24(+1.03%) |
Apr 09, 2008 | 24.51 | 24.57 | 23.69 | 23.86 | 722,912 | -0.90(-3.62%) |
Apr 08, 2008 | 24.42 | 25.02 | 24.28 | 24.76 | 627,379 | +0.33(+1.36%) |
Apr 07, 2008 | 24.56 | 24.99 | 24.18 | 24.43 | 884,219 | +0.11(+0.45%) |
Apr 04, 2008 | 24.26 | 24.61 | 23.84 | 24.32 | 611,005 | +0.07(+0.29%) |
Apr 03, 2008 | 23.68 | 24.33 | 23.37 | 24.25 | 617,490 | +0.59(+2.50%) |
Apr 02, 2008 | 24.15 | 24.57 | 23.48 | 23.65 | 1,019,859 | -0.41(-1.69%) |
Apr 01, 2008 | 23.21 | 24.12 | 23.21 | 24.06 | 905,947 | +0.98(+4.24%) |
Mar 31, 2008 | 23.42 | 23.42 | 22.83 | 23.08 | 998,655 | -0.08(-0.35%) |
Mar 28, 2008 | 23.78 | 23.87 | 23.10 | 23.17 | 916,046 | -0.79(-3.31%) |
Mar 27, 2008 | 23.77 | 24.39 | 23.64 | 23.96 | 981,913 | +0.35(+1.50%) |
Mar 26, 2008 | 24.11 | 24.27 | 23.43 | 23.61 | 1,011,746 | -0.77(-3.14%) |
Mar 25, 2008 | 23.94 | 24.56 | 23.83 | 24.37 | 1,147,626 | +0.43(+1.79%) |
Mar 24, 2008 | 23.77 | 24.43 | 23.65 | 23.94 | 1,055,712 | +0.34(+1.45%) |
Mar 21, 2008 | 21.56 | 23.68 | 21.39 | 23.60 | 2,166,669 | +0.00(+0.00%) |
Mar 20, 2008 | 21.56 | 23.68 | 21.39 | 23.60 | 2,166,669 | +2.21(+10.31%) |
Mar 19, 2008 | 22.18 | 22.48 | 21.38 | 21.39 | 1,030,116 | -0.91(-4.09%) |
Mar 18, 2008 | 21.31 | 22.32 | 20.75 | 22.31 | 2,352,881 | +2.63(+13.34%) |
Mar 17, 2008 | 20.64 | 21.09 | 19.59 | 19.68 | 2,357,052 | -1.46(-6.89%) |
Mar 14, 2008 | 21.69 | 21.83 | 20.69 | 21.14 | 812,373 | -0.54(-2.48%) |
Mar 13, 2008 | 20.93 | 21.82 | 20.65 | 21.68 | 1,217,410 | +0.47(+2.23%) |
Mar 12, 2008 | 22.31 | 22.31 | 21.15 | 21.20 | 794,941 | -1.01(-4.55%) |
Mar 11, 2008 | 21.87 | 22.38 | 21.51 | 22.21 | 1,253,103 | +0.95(+4.47%) |
Mar 10, 2008 | 22.00 | 22.00 | 21.12 | 21.26 | 1,069,121 | -0.70(-3.19%) |
Mar 07, 2008 | 21.86 | 22.23 | 21.47 | 21.96 | 1,371,459 | -0.24(-1.08%) |
Mar 06, 2008 | 23.06 | 23.06 | 22.13 | 22.20 | 671,439 | -0.68(-2.99%) |
Mar 05, 2008 | 22.32 | 22.96 | 22.31 | 22.89 | 1,189,997 | +0.49(+2.21%) |
Mar 04, 2008 | 22.48 | 22.83 | 21.88 | 22.39 | 2,043,046 | -0.43(-1.90%) |