Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.32 | 28.69 | 28.03 | 28.58 | 1,852,951 | +0.37(+1.31%) |
May 29, 2008 | 28.29 | 28.70 | 28.13 | 28.21 | 2,294,264 | -0.14(-0.50%) |
May 28, 2008 | 28.39 | 28.89 | 28.04 | 28.35 | 1,940,962 | -0.01(-0.02%) |
May 27, 2008 | 28.08 | 28.93 | 28.07 | 28.36 | 1,971,178 | +0.29(+1.03%) |
May 26, 2008 | 28.12 | 28.58 | 27.99 | 28.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.12 | 28.58 | 27.99 | 28.07 | 1,903,645 | -0.10(-0.36%) |
May 22, 2008 | 26.27 | 28.19 | 26.27 | 28.17 | 2,425,238 | +2.14(+8.20%) |
May 21, 2008 | 27.10 | 27.68 | 25.99 | 26.03 | 1,511,302 | -1.17(-4.30%) |
May 20, 2008 | 27.27 | 27.56 | 26.85 | 27.20 | 1,613,409 | -0.42(-1.51%) |
May 19, 2008 | 27.42 | 28.13 | 27.27 | 27.62 | 1,049,985 | +0.16(+0.59%) |
May 16, 2008 | 27.56 | 27.97 | 26.89 | 27.46 | 1,257,527 | +0.13(+0.47%) |
May 15, 2008 | 26.64 | 27.41 | 26.50 | 27.33 | 550,753 | +0.76(+2.86%) |
May 14, 2008 | 26.74 | 26.96 | 26.44 | 26.57 | 817,293 | -0.07(-0.25%) |
May 13, 2008 | 26.68 | 26.95 | 26.27 | 26.64 | 993,336 | +0.02(+0.08%) |
May 12, 2008 | 26.04 | 26.68 | 25.80 | 26.62 | 774,864 | +0.66(+2.54%) |
May 09, 2008 | 25.61 | 26.35 | 25.32 | 25.96 | 822,566 | +0.28(+1.07%) |
May 08, 2008 | 26.11 | 26.11 | 25.23 | 25.68 | 1,484,547 | -0.22(-0.86%) |
May 07, 2008 | 27.17 | 27.17 | 25.88 | 25.90 | 1,095,571 | -1.09(-4.03%) |
May 06, 2008 | 26.44 | 27.09 | 25.99 | 26.99 | 1,315,830 | +0.23(+0.85%) |
May 05, 2008 | 27.05 | 27.28 | 26.67 | 26.76 | 1,082,698 | -0.40(-1.46%) |
May 02, 2008 | 26.50 | 27.77 | 26.50 | 27.16 | 1,953,219 | +0.64(+2.43%) |
May 01, 2008 | 25.15 | 26.52 | 24.38 | 26.52 | 1,668,079 | +1.93(+7.87%) |
Apr 30, 2008 | 24.63 | 25.25 | 24.29 | 24.58 | 879,127 | +0.05(+0.22%) |
Apr 29, 2008 | 24.12 | 24.64 | 24.02 | 24.53 | 724,895 | +0.27(+1.11%) |
Apr 28, 2008 | 24.28 | 24.51 | 24.01 | 24.26 | 890,654 | +0.04(+0.17%) |
Apr 25, 2008 | 24.00 | 24.29 | 23.59 | 24.22 | 828,477 | +0.24(+0.98%) |
Apr 24, 2008 | 22.71 | 24.02 | 22.66 | 23.98 | 1,065,985 | +1.31(+5.78%) |
Apr 23, 2008 | 22.77 | 22.86 | 22.37 | 22.67 | 567,452 | -0.04(-0.18%) |
Apr 22, 2008 | 22.98 | 23.23 | 22.50 | 22.71 | 1,077,566 | -0.39(-1.69%) |
Apr 21, 2008 | 23.10 | 23.22 | 22.84 | 23.10 | 838,336 | -0.19(-0.81%) |
Apr 18, 2008 | 22.96 | 23.70 | 22.73 | 23.29 | 1,772,513 | +0.66(+2.91%) |
Apr 17, 2008 | 22.18 | 22.67 | 22.00 | 22.63 | 911,366 | +0.23(+1.02%) |
Apr 16, 2008 | 21.98 | 22.43 | 21.82 | 22.41 | 1,494,416 | +0.52(+2.36%) |
Apr 15, 2008 | 21.00 | 21.89 | 20.99 | 21.89 | 2,208,298 | +1.09(+5.23%) |
Apr 14, 2008 | 22.89 | 22.89 | 20.76 | 20.80 | 1,168,375 | -0.05(-0.26%) |
Apr 11, 2008 | 21.06 | 21.46 | 20.81 | 20.85 | 1,515,287 | -0.46(-2.17%) |
Apr 10, 2008 | 21.60 | 21.92 | 21.24 | 21.32 | 1,391,694 | -0.34(-1.55%) |
Apr 09, 2008 | 22.43 | 22.61 | 21.55 | 21.65 | 2,784,953 | -0.79(-3.53%) |
Apr 08, 2008 | 22.16 | 22.72 | 22.09 | 22.45 | 1,320,523 | +0.15(+0.66%) |
Apr 07, 2008 | 21.92 | 22.55 | 21.85 | 22.30 | 2,085,794 | +0.46(+2.12%) |
Apr 04, 2008 | 22.54 | 22.54 | 21.81 | 21.83 | 1,125,326 | -0.60(-2.69%) |
Apr 03, 2008 | 22.04 | 22.65 | 21.94 | 22.44 | 1,542,885 | +0.21(+0.94%) |
Apr 02, 2008 | 22.30 | 22.41 | 21.63 | 22.23 | 1,902,569 | +0.13(+0.61%) |
Apr 01, 2008 | 20.89 | 22.10 | 20.89 | 22.10 | 1,082,951 | +1.61(+7.83%) |
Mar 31, 2008 | 20.16 | 20.83 | 19.95 | 20.49 | 1,525,421 | +0.42(+2.07%) |
Mar 28, 2008 | 21.18 | 21.23 | 20.01 | 20.07 | 1,139,470 | -0.98(-4.66%) |
Mar 27, 2008 | 21.49 | 21.55 | 20.93 | 21.06 | 1,551,604 | -0.44(-2.03%) |
Mar 26, 2008 | 21.67 | 21.68 | 21.19 | 21.49 | 1,513,785 | -0.44(-1.99%) |
Mar 25, 2008 | 21.47 | 22.13 | 21.27 | 21.93 | 1,274,374 | +0.55(+2.58%) |
Mar 24, 2008 | 21.10 | 21.92 | 21.10 | 21.38 | 1,229,699 | +0.36(+1.73%) |
Mar 21, 2008 | 19.86 | 21.07 | 19.86 | 21.02 | 2,364,991 | +0.00(+0.00%) |
Mar 20, 2008 | 19.86 | 21.07 | 19.86 | 21.02 | 2,364,991 | +1.08(+5.42%) |
Mar 19, 2008 | 21.12 | 21.14 | 19.91 | 19.93 | 1,495,025 | -0.90(-4.32%) |
Mar 18, 2008 | 19.34 | 20.85 | 19.34 | 20.83 | 2,614,202 | +1.81(+9.50%) |
Mar 17, 2008 | 19.20 | 19.46 | 18.09 | 19.03 | 2,327,233 | -0.63(-3.21%) |
Mar 14, 2008 | 20.93 | 20.93 | 19.33 | 19.66 | 2,603,358 | -1.06(-5.12%) |
Mar 13, 2008 | 20.18 | 20.85 | 19.79 | 20.72 | 1,612,323 | +0.25(+1.21%) |
Mar 12, 2008 | 20.81 | 21.12 | 20.45 | 20.47 | 1,449,948 | -0.26(-1.26%) |
Mar 11, 2008 | 19.95 | 20.73 | 19.82 | 20.73 | 3,040,709 | +1.46(+7.56%) |
Mar 10, 2008 | 20.02 | 20.36 | 19.24 | 19.28 | 2,023,651 | -0.83(-4.14%) |
Mar 07, 2008 | 20.19 | 20.65 | 19.71 | 20.11 | 1,845,963 | -0.23(-1.12%) |
Mar 06, 2008 | 20.85 | 20.85 | 20.24 | 20.34 | 1,697,272 | -0.66(-3.14%) |
Mar 05, 2008 | 21.10 | 21.47 | 20.75 | 21.00 | 1,482,022 | +0.17(+0.84%) |
Mar 04, 2008 | 20.73 | 21.06 | 20.26 | 20.82 | 1,921,317 | -0.18(-0.86%) |