Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.02 | 27.85 | 26.55 | 27.85 | 42,390 | +0.80(+2.96%) |
May 29, 2008 | 27.10 | 27.10 | 25.49 | 27.05 | 66,271 | +0.25(+0.93%) |
May 28, 2008 | 25.56 | 26.80 | 25.01 | 26.80 | 72,252 | +1.15(+4.48%) |
May 27, 2008 | 27.00 | 27.00 | 25.50 | 25.65 | 68,469 | -0.97(-3.64%) |
May 26, 2008 | 26.85 | 26.99 | 26.22 | 26.62 | 44,062 | +0.00(+0.00%) |
May 23, 2008 | 26.85 | 26.99 | 26.22 | 26.62 | 44,062 | -0.55(-2.02%) |
May 22, 2008 | 27.26 | 27.26 | 26.60 | 27.17 | 77,381 | -0.09(-0.33%) |
May 21, 2008 | 27.50 | 27.65 | 26.74 | 27.26 | 74,274 | -0.39(-1.41%) |
May 20, 2008 | 27.00 | 27.82 | 26.64 | 27.65 | 57,119 | +0.47(+1.73%) |
May 19, 2008 | 27.29 | 28.08 | 26.91 | 27.18 | 112,047 | +0.23(+0.85%) |
May 16, 2008 | 26.55 | 27.49 | 26.51 | 26.95 | 51,973 | +0.22(+0.82%) |
May 15, 2008 | 26.88 | 26.88 | 26.05 | 26.73 | 87,022 | +0.23(+0.87%) |
May 14, 2008 | 27.00 | 27.55 | 26.31 | 26.50 | 52,095 | -0.64(-2.36%) |
May 13, 2008 | 27.21 | 27.67 | 26.58 | 27.14 | 30,396 | -0.23(-0.84%) |
May 12, 2008 | 28.06 | 28.06 | 26.61 | 27.37 | 62,048 | -0.28(-1.01%) |
May 09, 2008 | 27.46 | 28.20 | 24.58 | 27.65 | 105,636 | +1.24(+4.70%) |
May 08, 2008 | 26.16 | 26.71 | 25.96 | 26.41 | 50,849 | +0.16(+0.61%) |
May 07, 2008 | 26.05 | 26.45 | 25.82 | 26.25 | 56,194 | +0.45(+1.74%) |
May 06, 2008 | 25.76 | 26.00 | 25.64 | 25.80 | 48,365 | +0.37(+1.45%) |
May 05, 2008 | 25.73 | 25.92 | 25.22 | 25.43 | 146,238 | +0.21(+0.83%) |
May 02, 2008 | 25.00 | 25.27 | 24.92 | 25.22 | 82,600 | +0.24(+0.96%) |
May 01, 2008 | 25.20 | 25.20 | 23.79 | 24.98 | 37,632 | -0.02(-0.08%) |
Apr 30, 2008 | 25.31 | 25.31 | 24.89 | 25.00 | 27,351 | +0.00(+0.00%) |
Apr 29, 2008 | 25.19 | 25.74 | 25.00 | 25.00 | 29,228 | -0.30(-1.19%) |
Apr 28, 2008 | 24.38 | 25.60 | 24.38 | 25.30 | 33,973 | +0.77(+3.14%) |
Apr 25, 2008 | 24.47 | 24.69 | 24.05 | 24.53 | 11,764 | +0.21(+0.86%) |
Apr 24, 2008 | 24.47 | 24.49 | 23.61 | 24.32 | 7,800 | -0.25(-1.02%) |
Apr 23, 2008 | 24.89 | 24.89 | 24.19 | 24.57 | 11,240 | -0.36(-1.44%) |
Apr 22, 2008 | 23.82 | 24.93 | 23.82 | 24.93 | 28,683 | +1.11(+4.66%) |
Apr 21, 2008 | 24.38 | 24.70 | 23.55 | 23.82 | 31,525 | -0.60(-2.46%) |
Apr 18, 2008 | 24.95 | 24.95 | 24.06 | 24.42 | 42,911 | -0.30(-1.21%) |
Apr 17, 2008 | 24.70 | 24.97 | 24.10 | 24.72 | 17,416 | +0.56(+2.32%) |
Apr 16, 2008 | 24.00 | 24.87 | 23.54 | 24.16 | 58,069 | +0.19(+0.79%) |
Apr 15, 2008 | 24.22 | 24.22 | 23.79 | 23.97 | 21,496 | +0.26(+1.10%) |
Apr 14, 2008 | 24.02 | 24.48 | 23.70 | 23.71 | 20,206 | -0.40(-1.66%) |
Apr 11, 2008 | 24.29 | 24.75 | 23.50 | 24.11 | 45,693 | -0.23(-0.94%) |
Apr 10, 2008 | 23.97 | 24.59 | 23.97 | 24.34 | 45,830 | +0.22(+0.91%) |
Apr 09, 2008 | 24.20 | 24.48 | 23.80 | 24.12 | 30,192 | +0.12(+0.50%) |
Apr 08, 2008 | 23.71 | 24.00 | 23.50 | 24.00 | 38,694 | +0.17(+0.71%) |
Apr 07, 2008 | 23.50 | 24.05 | 23.06 | 23.83 | 125,003 | +0.48(+2.06%) |
Apr 04, 2008 | 23.35 | 23.81 | 22.93 | 23.35 | 39,299 | +0.27(+1.17%) |
Apr 03, 2008 | 21.96 | 23.70 | 21.96 | 23.08 | 16,889 | +0.58(+2.58%) |
Apr 02, 2008 | 22.66 | 23.16 | 22.40 | 22.50 | 17,687 | -0.31(-1.36%) |
Apr 01, 2008 | 23.09 | 23.56 | 22.40 | 22.81 | 21,746 | -0.13(-0.57%) |
Mar 31, 2008 | 23.43 | 23.43 | 22.50 | 22.94 | 22,308 | +0.18(+0.79%) |
Mar 28, 2008 | 22.57 | 23.00 | 22.20 | 22.76 | 16,189 | +0.27(+1.20%) |
Mar 27, 2008 | 22.70 | 22.81 | 22.14 | 22.49 | 75,159 | -0.11(-0.49%) |
Mar 26, 2008 | 21.93 | 22.86 | 21.93 | 22.60 | 39,681 | +0.55(+2.49%) |
Mar 25, 2008 | 21.40 | 22.20 | 20.79 | 22.05 | 62,780 | +0.64(+2.99%) |
Mar 24, 2008 | 20.17 | 21.87 | 20.09 | 21.41 | 35,272 | +1.39(+6.94%) |
Mar 21, 2008 | 20.30 | 20.77 | 20.02 | 20.02 | 31,924 | +0.00(+0.00%) |
Mar 20, 2008 | 20.30 | 20.77 | 20.02 | 20.02 | 31,924 | -0.34(-1.67%) |
Mar 19, 2008 | 21.41 | 21.84 | 20.21 | 20.36 | 36,399 | -0.91(-4.28%) |
Mar 18, 2008 | 19.67 | 21.49 | 19.50 | 21.27 | 45,305 | +1.55(+7.86%) |
Mar 17, 2008 | 20.01 | 21.15 | 19.22 | 19.72 | 34,060 | -0.54(-2.67%) |
Mar 14, 2008 | 20.64 | 21.00 | 20.15 | 20.26 | 71,144 | -0.24(-1.17%) |
Mar 13, 2008 | 20.59 | 21.17 | 20.00 | 20.50 | 138,445 | -0.18(-0.87%) |
Mar 12, 2008 | 20.97 | 21.05 | 20.65 | 20.68 | 43,670 | -0.21(-1.01%) |
Mar 11, 2008 | 20.70 | 23.75 | 20.31 | 20.89 | 91,268 | +0.16(+0.77%) |
Mar 10, 2008 | 21.70 | 21.83 | 20.65 | 20.73 | 118,669 | -1.05(-4.82%) |
Mar 07, 2008 | 22.10 | 22.20 | 21.44 | 21.78 | 59,840 | -0.40(-1.80%) |
Mar 06, 2008 | 22.44 | 22.45 | 21.91 | 22.18 | 27,438 | -0.26(-1.16%) |
Mar 05, 2008 | 22.25 | 23.41 | 21.97 | 22.44 | 49,478 | +0.50(+2.28%) |
Mar 04, 2008 | 22.22 | 22.51 | 21.35 | 21.94 | 95,090 | -0.48(-2.14%) |