Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.27 | 30.20 | 26.90 | 27.36 | 179,692 | -1.87(-6.40%) |
May 29, 2008 | 28.10 | 29.23 | 28.05 | 29.23 | 69,426 | +0.87(+3.07%) |
May 28, 2008 | 29.25 | 29.50 | 27.40 | 28.36 | 99,710 | -0.59(-2.04%) |
May 27, 2008 | 27.46 | 30.16 | 27.42 | 28.95 | 223,896 | +1.20(+4.32%) |
May 26, 2008 | 27.10 | 27.75 | 26.91 | 27.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.10 | 27.75 | 26.91 | 27.75 | 34,174 | +0.39(+1.43%) |
May 22, 2008 | 26.80 | 27.42 | 26.80 | 27.36 | 40,506 | +0.74(+2.78%) |
May 21, 2008 | 25.80 | 26.83 | 25.80 | 26.62 | 34,249 | +0.37(+1.41%) |
May 20, 2008 | 26.00 | 26.35 | 25.76 | 26.25 | 334,252 | -0.35(-1.32%) |
May 19, 2008 | 25.80 | 26.60 | 25.75 | 26.60 | 63,693 | +0.80(+3.10%) |
May 16, 2008 | 25.57 | 26.12 | 25.57 | 25.80 | 34,373 | +0.20(+0.78%) |
May 15, 2008 | 25.83 | 26.50 | 25.59 | 25.60 | 148,474 | -0.02(-0.08%) |
May 14, 2008 | 26.03 | 26.03 | 25.62 | 25.62 | 18,724 | -0.36(-1.39%) |
May 13, 2008 | 25.75 | 26.28 | 24.50 | 25.98 | 77,186 | +0.02(+0.08%) |
May 12, 2008 | 26.34 | 26.34 | 24.85 | 25.96 | 57,533 | -0.12(-0.46%) |
May 09, 2008 | 25.39 | 27.08 | 25.39 | 26.08 | 142,745 | +0.70(+2.76%) |
May 08, 2008 | 24.79 | 25.55 | 24.54 | 25.38 | 19,255 | +0.60(+2.42%) |
May 07, 2008 | 24.36 | 25.14 | 24.12 | 24.78 | 87,208 | +0.72(+2.99%) |
May 06, 2008 | 23.14 | 24.29 | 23.14 | 24.06 | 39,292 | +0.68(+2.91%) |
May 05, 2008 | 24.39 | 24.39 | 23.10 | 23.38 | 104,763 | +0.17(+0.73%) |
May 02, 2008 | 24.34 | 24.34 | 23.07 | 23.21 | 21,242 | -0.68(-2.85%) |
May 01, 2008 | 25.40 | 25.59 | 23.32 | 23.89 | 79,673 | -1.59(-6.24%) |
Apr 30, 2008 | 23.56 | 27.50 | 23.56 | 25.48 | 169,219 | +1.86(+7.87%) |
Apr 29, 2008 | 23.00 | 24.12 | 23.00 | 23.62 | 22,342 | +0.66(+2.87%) |
Apr 28, 2008 | 23.74 | 24.01 | 22.50 | 22.96 | 26,908 | +0.06(+0.26%) |
Apr 25, 2008 | 23.85 | 24.00 | 22.72 | 22.90 | 45,005 | -0.10(-0.43%) |
Apr 24, 2008 | 19.90 | 24.25 | 19.89 | 23.00 | 134,522 | +3.17(+15.99%) |
Apr 23, 2008 | 20.37 | 20.47 | 19.35 | 19.83 | 47,099 | -0.44(-2.17%) |
Apr 22, 2008 | 22.38 | 22.48 | 20.20 | 20.27 | 81,603 | -1.91(-8.61%) |
Apr 21, 2008 | 22.55 | 22.91 | 21.10 | 22.18 | 42,207 | -0.63(-2.76%) |
Apr 18, 2008 | 23.29 | 23.70 | 22.60 | 22.81 | 25,242 | -0.08(-0.35%) |
Apr 17, 2008 | 23.20 | 23.70 | 22.15 | 22.89 | 23,601 | -0.10(-0.43%) |
Apr 16, 2008 | 22.25 | 24.37 | 21.91 | 22.99 | 78,296 | +1.09(+4.98%) |
Apr 15, 2008 | 20.63 | 22.40 | 20.37 | 21.90 | 63,830 | +1.37(+6.67%) |
Apr 14, 2008 | 20.53 | 20.82 | 19.94 | 20.53 | 29,537 | -0.11(-0.53%) |
Apr 11, 2008 | 22.10 | 22.22 | 20.64 | 20.64 | 30,600 | -1.46(-6.61%) |
Apr 10, 2008 | 20.77 | 22.37 | 20.50 | 22.10 | 30,400 | +0.57(+2.65%) |
Apr 09, 2008 | 21.24 | 21.53 | 20.78 | 21.53 | 35,047 | +0.23(+1.08%) |
Apr 08, 2008 | 21.75 | 22.75 | 21.00 | 21.30 | 16,200 | -0.70(-3.18%) |
Apr 07, 2008 | 19.30 | 22.78 | 19.30 | 22.00 | 156,100 | +2.52(+12.94%) |
Apr 04, 2008 | 18.30 | 21.00 | 18.30 | 19.48 | 54,675 | +0.98(+5.30%) |
Apr 03, 2008 | 17.75 | 19.08 | 17.75 | 18.50 | 55,092 | +0.50(+2.78%) |
Apr 02, 2008 | 19.28 | 19.28 | 16.50 | 18.00 | 241,000 | -1.08(-5.66%) |
Apr 01, 2008 | 20.00 | 20.06 | 17.74 | 19.08 | 248,660 | -0.57(-2.90%) |
Mar 31, 2008 | 20.52 | 20.75 | 19.25 | 19.65 | 643,200 | -1.09(-5.26%) |
Mar 28, 2008 | 21.75 | 21.94 | 20.64 | 20.74 | 106,500 | -1.22(-5.56%) |
Mar 27, 2008 | 22.31 | 22.68 | 21.96 | 21.96 | 28,600 | -0.34(-1.52%) |
Mar 26, 2008 | 22.55 | 22.94 | 22.30 | 22.30 | 8,200 | -0.47(-2.06%) |
Mar 25, 2008 | 23.30 | 23.87 | 22.77 | 22.77 | 32,500 | -0.23(-1.00%) |
Mar 24, 2008 | 22.65 | 23.38 | 21.69 | 23.00 | 54,000 | +0.60(+2.68%) |
Mar 21, 2008 | 20.60 | 23.00 | 20.60 | 22.40 | 22,100 | +0.00(+0.00%) |
Mar 20, 2008 | 20.60 | 23.00 | 20.60 | 22.40 | 22,100 | +1.50(+7.18%) |
Mar 19, 2008 | 22.85 | 22.85 | 20.25 | 20.90 | 33,400 | -1.75(-7.73%) |
Mar 18, 2008 | 21.00 | 23.10 | 20.43 | 22.65 | 33,900 | +1.85(+8.89%) |
Mar 17, 2008 | 20.25 | 22.00 | 19.89 | 20.80 | 10,786 | +0.30(+1.46%) |
Mar 14, 2008 | 21.20 | 21.20 | 20.14 | 20.50 | 10,400 | -0.42(-2.01%) |
Mar 13, 2008 | 20.85 | 21.12 | 18.97 | 20.92 | 156,304 | -0.10(-0.48%) |
Mar 12, 2008 | 23.20 | 23.20 | 20.99 | 21.02 | 35,800 | -1.96(-8.53%) |
Mar 11, 2008 | 22.60 | 23.43 | 22.55 | 22.98 | 28,300 | +0.77(+3.47%) |
Mar 10, 2008 | 24.23 | 24.23 | 22.00 | 22.21 | 6,900 | -1.65(-6.92%) |
Mar 07, 2008 | 23.25 | 23.86 | 22.88 | 23.86 | 12,056 | +0.38(+1.62%) |
Mar 06, 2008 | 25.00 | 25.75 | 23.32 | 23.48 | 75,400 | -1.62(-6.45%) |
Mar 05, 2008 | 26.35 | 26.35 | 25.00 | 25.10 | 98,389 | -1.24(-4.71%) |
Mar 04, 2008 | 27.82 | 27.82 | 25.17 | 26.34 | 22,300 | -0.48(-1.79%) |