Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.02 | 28.96 | 27.79 | 28.78 | 2,090,116 | +0.76(+2.72%) |
May 29, 2008 | 27.95 | 28.32 | 27.70 | 28.02 | 993,733 | -0.10(-0.35%) |
May 28, 2008 | 28.24 | 28.47 | 27.61 | 28.12 | 2,013,407 | +0.01(+0.03%) |
May 27, 2008 | 28.24 | 28.54 | 27.66 | 28.11 | 791,650 | +0.09(+0.33%) |
May 26, 2008 | 28.50 | 28.61 | 27.70 | 28.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.50 | 28.61 | 27.70 | 28.02 | 816,634 | -0.62(-2.17%) |
May 22, 2008 | 28.37 | 29.14 | 28.24 | 28.64 | 1,269,913 | +0.51(+1.83%) |
May 21, 2008 | 29.05 | 29.45 | 27.92 | 28.13 | 1,092,619 | -0.95(-3.28%) |
May 20, 2008 | 29.36 | 29.44 | 28.64 | 29.08 | 1,501,747 | -0.43(-1.46%) |
May 19, 2008 | 30.02 | 30.10 | 29.16 | 29.51 | 3,067,079 | -0.27(-0.92%) |
May 16, 2008 | 28.77 | 29.84 | 28.71 | 29.79 | 2,896,854 | +1.04(+3.64%) |
May 15, 2008 | 27.90 | 28.79 | 27.78 | 28.74 | 1,716,654 | +0.92(+3.31%) |
May 14, 2008 | 28.42 | 28.49 | 27.82 | 27.82 | 2,783,330 | -0.46(-1.64%) |
May 13, 2008 | 27.89 | 28.62 | 27.85 | 28.29 | 2,542,140 | +0.90(+3.30%) |
May 12, 2008 | 26.83 | 27.52 | 26.07 | 27.38 | 897,118 | +0.80(+3.03%) |
May 09, 2008 | 26.96 | 27.17 | 26.30 | 26.58 | 626,051 | -0.55(-2.02%) |
May 08, 2008 | 26.93 | 27.25 | 26.79 | 27.12 | 1,721,208 | +0.19(+0.71%) |
May 07, 2008 | 26.39 | 27.70 | 26.35 | 26.93 | 1,933,844 | +0.92(+3.54%) |
May 06, 2008 | 26.23 | 26.44 | 25.81 | 26.01 | 1,326,518 | -0.19(-0.73%) |
May 05, 2008 | 25.22 | 26.55 | 25.22 | 26.20 | 2,747,601 | +1.15(+4.60%) |
May 02, 2008 | 26.61 | 26.96 | 24.89 | 25.05 | 3,852,171 | +1.39(+5.89%) |
May 01, 2008 | 23.92 | 24.11 | 23.07 | 23.66 | 2,349,742 | -0.26(-1.07%) |
Apr 30, 2008 | 25.61 | 26.03 | 23.76 | 23.92 | 3,632,898 | -1.68(-6.58%) |
Apr 29, 2008 | 26.42 | 26.65 | 25.55 | 25.60 | 1,180,713 | -1.06(-3.98%) |
Apr 28, 2008 | 26.56 | 26.73 | 26.29 | 26.66 | 1,247,033 | +0.07(+0.25%) |
Apr 25, 2008 | 26.12 | 26.87 | 25.78 | 26.59 | 1,002,518 | +0.60(+2.30%) |
Apr 24, 2008 | 26.24 | 26.36 | 25.39 | 26.00 | 920,930 | -0.27(-1.04%) |
Apr 23, 2008 | 26.00 | 26.50 | 25.86 | 26.27 | 773,701 | +0.28(+1.09%) |
Apr 22, 2008 | 26.47 | 26.80 | 25.94 | 25.99 | 976,124 | -0.64(-2.40%) |
Apr 21, 2008 | 26.06 | 26.89 | 26.06 | 26.63 | 1,032,804 | +0.24(+0.91%) |
Apr 18, 2008 | 26.20 | 26.87 | 25.89 | 26.39 | 1,770,509 | +0.89(+3.48%) |
Apr 17, 2008 | 25.72 | 25.93 | 25.02 | 25.50 | 1,053,200 | -0.38(-1.47%) |
Apr 16, 2008 | 24.65 | 25.98 | 24.65 | 25.88 | 1,374,614 | +1.37(+5.58%) |
Apr 15, 2008 | 24.60 | 24.77 | 24.06 | 24.51 | 1,082,233 | +0.01(+0.03%) |
Apr 14, 2008 | 24.81 | 25.05 | 24.43 | 24.50 | 1,105,615 | -0.10(-0.40%) |
Apr 11, 2008 | 24.38 | 25.48 | 24.35 | 24.60 | 1,501,156 | -0.46(-1.85%) |
Apr 10, 2008 | 24.53 | 25.18 | 24.49 | 25.07 | 1,791,538 | +0.59(+2.41%) |
Apr 09, 2008 | 24.65 | 24.91 | 24.30 | 24.48 | 1,326,355 | -0.19(-0.77%) |
Apr 08, 2008 | 24.52 | 24.70 | 23.77 | 24.67 | 1,778,174 | +0.02(+0.07%) |
Apr 07, 2008 | 25.24 | 25.66 | 24.50 | 24.65 | 1,053,559 | -0.39(-1.56%) |
Apr 04, 2008 | 24.95 | 25.47 | 24.82 | 25.04 | 1,472,091 | +0.17(+0.67%) |
Apr 03, 2008 | 23.62 | 24.94 | 23.52 | 24.88 | 2,747,477 | +1.11(+4.68%) |
Apr 02, 2008 | 23.80 | 23.99 | 23.30 | 23.77 | 2,144,149 | +0.25(+1.06%) |
Apr 01, 2008 | 23.04 | 23.72 | 23.04 | 23.52 | 3,118,942 | +0.52(+2.27%) |
Mar 31, 2008 | 23.31 | 23.48 | 22.67 | 22.99 | 1,952,239 | -0.29(-1.25%) |
Mar 28, 2008 | 23.62 | 24.49 | 23.07 | 23.29 | 2,449,481 | -0.25(-1.06%) |
Mar 27, 2008 | 23.84 | 24.14 | 23.31 | 23.53 | 1,438,724 | -0.10(-0.42%) |
Mar 26, 2008 | 23.69 | 24.16 | 23.29 | 23.63 | 1,388,993 | -0.07(-0.28%) |
Mar 25, 2008 | 22.84 | 23.82 | 22.65 | 23.70 | 1,850,524 | +0.84(+3.66%) |
Mar 24, 2008 | 21.79 | 23.67 | 21.79 | 22.86 | 1,707,026 | +1.07(+4.91%) |
Mar 21, 2008 | 21.66 | 21.95 | 20.28 | 21.79 | 2,611,107 | +0.00(+0.00%) |
Mar 20, 2008 | 21.66 | 21.95 | 20.28 | 21.79 | 2,611,107 | +0.12(+0.54%) |
Mar 19, 2008 | 23.29 | 23.80 | 21.65 | 21.68 | 2,014,237 | -1.54(-6.64%) |
Mar 18, 2008 | 21.49 | 23.25 | 21.49 | 23.22 | 4,235,106 | +1.30(+5.94%) |
Mar 17, 2008 | 23.07 | 23.38 | 21.78 | 21.92 | 3,224,012 | -1.70(-7.20%) |
Mar 14, 2008 | 24.36 | 25.18 | 23.16 | 23.62 | 2,998,028 | -0.59(-2.43%) |
Mar 13, 2008 | 24.03 | 24.32 | 23.33 | 24.21 | 3,304,595 | -0.22(-0.92%) |
Mar 12, 2008 | 25.45 | 25.54 | 24.23 | 24.43 | 2,904,718 | -1.02(-4.01%) |
Mar 11, 2008 | 24.88 | 25.59 | 24.07 | 25.45 | 2,424,188 | +1.09(+4.49%) |
Mar 10, 2008 | 26.44 | 26.44 | 24.11 | 24.35 | 2,263,036 | -2.11(-7.96%) |
Mar 07, 2008 | 26.28 | 27.05 | 25.86 | 26.46 | 3,188,674 | -0.10(-0.37%) |
Mar 06, 2008 | 27.36 | 27.36 | 26.34 | 26.56 | 2,631,517 | -1.05(-3.81%) |
Mar 05, 2008 | 27.04 | 28.04 | 26.15 | 27.61 | 1,900,677 | +0.97(+3.64%) |
Mar 04, 2008 | 26.73 | 27.49 | 26.15 | 26.64 | 2,056,068 | -0.28(-1.05%) |