Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.11 | 30.45 | 29.46 | 29.96 | 1,285,722 | -0.35(-1.14%) |
May 29, 2008 | 29.09 | 30.31 | 28.76 | 30.31 | 678,885 | +1.24(+4.26%) |
May 28, 2008 | 29.32 | 29.32 | 28.74 | 29.07 | 401,212 | -0.19(-0.65%) |
May 27, 2008 | 29.56 | 29.56 | 29.04 | 29.26 | 526,739 | -0.36(-1.20%) |
May 26, 2008 | 29.48 | 29.91 | 29.17 | 29.61 | 201,862 | +0.00(+0.00%) |
May 23, 2008 | 29.48 | 29.91 | 29.17 | 29.61 | 201,862 | -0.29(-0.99%) |
May 22, 2008 | 29.47 | 29.91 | 29.39 | 29.91 | 215,639 | +0.47(+1.59%) |
May 21, 2008 | 29.28 | 29.87 | 28.11 | 29.44 | 708,908 | +0.22(+0.74%) |
May 20, 2008 | 27.93 | 29.35 | 27.26 | 29.22 | 840,692 | +1.12(+3.98%) |
May 19, 2008 | 29.73 | 29.80 | 27.97 | 28.11 | 900,768 | -1.57(-5.29%) |
May 16, 2008 | 30.35 | 30.39 | 29.46 | 29.67 | 298,000 | -0.59(-1.95%) |
May 15, 2008 | 30.34 | 30.34 | 29.30 | 30.26 | 645,100 | -0.08(-0.26%) |
May 14, 2008 | 29.92 | 30.78 | 29.72 | 30.34 | 3,022,818 | +2.05(+7.23%) |
May 13, 2008 | 28.11 | 28.31 | 27.69 | 28.30 | 432,127 | +0.12(+0.43%) |
May 12, 2008 | 27.52 | 28.20 | 27.52 | 28.17 | 773,425 | +0.74(+2.69%) |
May 09, 2008 | 27.27 | 27.45 | 26.67 | 27.44 | 260,810 | +0.09(+0.32%) |
May 08, 2008 | 27.56 | 27.59 | 26.94 | 27.35 | 565,701 | -0.05(-0.19%) |
May 07, 2008 | 26.80 | 27.65 | 26.75 | 27.40 | 1,013,522 | +0.58(+2.17%) |
May 06, 2008 | 25.88 | 26.83 | 25.63 | 26.82 | 821,208 | +0.87(+3.34%) |
May 05, 2008 | 25.78 | 26.09 | 25.56 | 25.96 | 637,403 | +0.11(+0.44%) |
May 02, 2008 | 26.01 | 26.33 | 25.81 | 25.84 | 412,143 | -0.51(-1.94%) |
May 01, 2008 | 25.07 | 26.56 | 25.07 | 26.35 | 951,764 | +1.08(+4.29%) |
Apr 30, 2008 | 24.58 | 26.09 | 24.33 | 25.27 | 1,221,519 | +1.01(+4.18%) |
Apr 29, 2008 | 24.01 | 24.72 | 23.51 | 24.26 | 739,005 | +0.45(+1.89%) |
Apr 28, 2008 | 23.77 | 24.05 | 23.06 | 23.81 | 903,932 | +1.42(+6.35%) |
Apr 25, 2008 | 22.48 | 22.49 | 22.22 | 22.38 | 148,437 | +0.15(+0.66%) |
Apr 24, 2008 | 22.43 | 22.43 | 22.18 | 22.24 | 165,043 | -0.23(-1.00%) |
Apr 23, 2008 | 22.18 | 22.47 | 21.97 | 22.46 | 363,125 | +0.36(+1.61%) |
Apr 22, 2008 | 22.22 | 22.51 | 21.96 | 22.11 | 347,520 | -0.17(-0.78%) |
Apr 21, 2008 | 22.32 | 22.32 | 21.97 | 22.28 | 276,355 | -0.15(-0.66%) |
Apr 18, 2008 | 22.18 | 22.44 | 22.06 | 22.43 | 412,511 | +0.36(+1.61%) |
Apr 17, 2008 | 22.13 | 22.13 | 21.94 | 22.07 | 111,197 | -0.08(-0.35%) |
Apr 16, 2008 | 21.85 | 22.16 | 21.83 | 22.15 | 379,256 | +0.29(+1.35%) |
Apr 15, 2008 | 21.47 | 21.99 | 21.33 | 21.85 | 213,978 | +0.13(+0.60%) |
Apr 14, 2008 | 22.11 | 22.11 | 21.59 | 21.72 | 300,932 | -0.42(-1.88%) |
Apr 11, 2008 | 22.57 | 22.57 | 22.11 | 22.14 | 309,714 | -0.52(-2.30%) |
Apr 10, 2008 | 22.62 | 22.74 | 22.55 | 22.66 | 147,971 | -0.03(-0.11%) |
Apr 09, 2008 | 22.58 | 22.79 | 22.58 | 22.69 | 166,993 | +0.00(+0.00%) |
Apr 08, 2008 | 22.85 | 22.91 | 22.54 | 22.69 | 320,184 | -0.16(-0.72%) |
Apr 07, 2008 | 23.14 | 23.16 | 22.70 | 22.85 | 334,461 | -0.21(-0.90%) |
Apr 04, 2008 | 22.64 | 23.36 | 22.51 | 23.06 | 501,560 | +0.48(+2.11%) |
Apr 03, 2008 | 22.45 | 22.67 | 22.31 | 22.58 | 193,872 | +0.08(+0.35%) |
Apr 02, 2008 | 22.47 | 22.58 | 22.23 | 22.50 | 320,188 | -0.03(-0.15%) |
Apr 01, 2008 | 22.63 | 22.77 | 22.36 | 22.54 | 257,959 | +0.00(+0.00%) |
Mar 31, 2008 | 22.54 | 22.78 | 22.36 | 22.54 | 371,371 | -0.23(-1.03%) |
Mar 28, 2008 | 22.40 | 22.84 | 22.27 | 22.77 | 474,485 | +0.36(+1.59%) |
Mar 27, 2008 | 22.54 | 22.67 | 22.02 | 22.42 | 392,997 | -0.14(-0.61%) |
Mar 26, 2008 | 23.08 | 23.41 | 22.45 | 22.56 | 369,638 | -0.85(-3.63%) |
Mar 25, 2008 | 23.83 | 24.23 | 23.30 | 23.41 | 425,989 | -0.49(-2.07%) |
Mar 24, 2008 | 23.84 | 24.19 | 23.60 | 23.90 | 455,556 | +0.06(+0.25%) |
Mar 21, 2008 | 24.81 | 24.82 | 23.18 | 23.84 | 1,033,744 | +0.00(+0.00%) |
Mar 20, 2008 | 24.81 | 24.82 | 23.18 | 23.84 | 1,033,744 | -1.02(-4.11%) |
Mar 19, 2008 | 24.71 | 25.32 | 24.55 | 24.86 | 297,284 | +0.10(+0.42%) |
Mar 18, 2008 | 24.32 | 25.08 | 24.31 | 24.76 | 537,144 | +0.05(+0.21%) |
Mar 17, 2008 | 24.46 | 24.92 | 24.37 | 24.71 | 561,719 | +0.18(+0.74%) |
Mar 14, 2008 | 25.14 | 25.51 | 24.46 | 24.52 | 423,591 | -0.48(-1.91%) |
Mar 13, 2008 | 25.46 | 25.62 | 24.51 | 25.00 | 566,270 | -0.88(-3.42%) |
Mar 12, 2008 | 25.62 | 26.09 | 25.41 | 25.89 | 433,951 | +0.31(+1.22%) |
Mar 11, 2008 | 27.74 | 27.87 | 25.23 | 25.57 | 502,851 | -1.85(-6.73%) |
Mar 10, 2008 | 27.27 | 27.85 | 27.16 | 27.42 | 735,636 | +0.19(+0.70%) |
Mar 07, 2008 | 27.25 | 27.96 | 26.74 | 27.23 | 171,417 | -0.34(-1.23%) |
Mar 06, 2008 | 27.88 | 28.78 | 27.48 | 27.57 | 1,354,827 | -0.65(-2.30%) |
Mar 05, 2008 | 27.47 | 28.35 | 27.33 | 28.22 | 604,835 | +0.74(+2.68%) |
Mar 04, 2008 | 27.13 | 27.74 | 27.02 | 27.48 | 508,495 | +0.03(+0.13%) |