Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.39 | 30.65 | 30.31 | 30.59 | 281,470 | +0.18(+0.59%) |
May 29, 2008 | 30.12 | 30.82 | 30.02 | 30.41 | 355,787 | +0.28(+0.94%) |
May 28, 2008 | 29.53 | 30.20 | 29.53 | 30.12 | 323,359 | +0.77(+2.63%) |
May 27, 2008 | 29.03 | 29.59 | 28.70 | 29.35 | 160,499 | +0.53(+1.83%) |
May 26, 2008 | 28.91 | 29.03 | 28.23 | 28.82 | 346,677 | +0.00(+0.00%) |
May 23, 2008 | 28.91 | 29.03 | 28.23 | 28.82 | 346,677 | -0.22(-0.77%) |
May 22, 2008 | 29.08 | 29.26 | 28.80 | 29.05 | 274,534 | -0.06(-0.20%) |
May 21, 2008 | 29.34 | 30.02 | 28.91 | 29.11 | 350,821 | -0.15(-0.50%) |
May 20, 2008 | 29.26 | 29.28 | 28.68 | 29.25 | 1,205,256 | -0.15(-0.52%) |
May 19, 2008 | 29.80 | 30.15 | 29.32 | 29.40 | 323,002 | -0.47(-1.57%) |
May 16, 2008 | 30.06 | 30.12 | 29.65 | 29.87 | 296,095 | -0.10(-0.33%) |
May 15, 2008 | 29.25 | 29.98 | 29.16 | 29.97 | 330,820 | +0.67(+2.28%) |
May 14, 2008 | 28.83 | 29.64 | 28.80 | 29.30 | 422,760 | +0.50(+1.74%) |
May 13, 2008 | 28.70 | 29.07 | 28.54 | 28.80 | 397,332 | +0.10(+0.35%) |
May 12, 2008 | 27.41 | 28.73 | 27.28 | 28.70 | 877,809 | +1.43(+5.23%) |
May 09, 2008 | 27.01 | 27.39 | 27.01 | 27.28 | 218,797 | +0.13(+0.46%) |
May 08, 2008 | 26.95 | 27.29 | 26.92 | 27.15 | 335,162 | +0.23(+0.86%) |
May 07, 2008 | 26.35 | 26.99 | 26.19 | 26.92 | 390,897 | +0.54(+2.05%) |
May 06, 2008 | 25.68 | 26.65 | 25.60 | 26.38 | 244,762 | +0.47(+1.81%) |
May 05, 2008 | 26.09 | 26.15 | 25.77 | 25.91 | 133,494 | -0.24(-0.93%) |
May 02, 2008 | 26.09 | 26.42 | 25.91 | 26.15 | 302,273 | +0.28(+1.10%) |
May 01, 2008 | 25.52 | 25.98 | 25.52 | 25.87 | 293,317 | +0.28(+1.11%) |
Apr 30, 2008 | 25.98 | 26.11 | 25.32 | 25.58 | 215,636 | -0.39(-1.50%) |
Apr 29, 2008 | 26.07 | 26.28 | 25.49 | 25.97 | 225,311 | -0.23(-0.88%) |
Apr 28, 2008 | 26.39 | 26.46 | 26.09 | 26.21 | 185,881 | -0.17(-0.63%) |
Apr 25, 2008 | 26.62 | 26.91 | 25.99 | 26.37 | 163,413 | -0.19(-0.72%) |
Apr 24, 2008 | 26.07 | 26.91 | 25.60 | 26.56 | 269,007 | +0.46(+1.75%) |
Apr 23, 2008 | 25.66 | 26.91 | 25.66 | 26.11 | 300,555 | +0.54(+2.12%) |
Apr 22, 2008 | 25.99 | 25.99 | 25.27 | 25.56 | 410,592 | -0.63(-2.40%) |
Apr 21, 2008 | 25.99 | 26.36 | 25.94 | 26.19 | 254,305 | -0.11(-0.43%) |
Apr 18, 2008 | 26.39 | 26.59 | 26.13 | 26.30 | 292,221 | +0.34(+1.32%) |
Apr 17, 2008 | 26.56 | 26.78 | 25.78 | 25.96 | 215,726 | -0.66(-2.48%) |
Apr 16, 2008 | 25.81 | 26.69 | 25.81 | 26.62 | 303,051 | +1.01(+3.95%) |
Apr 15, 2008 | 25.59 | 25.88 | 25.16 | 25.61 | 200,173 | +0.14(+0.54%) |
Apr 14, 2008 | 25.72 | 25.89 | 25.43 | 25.47 | 237,898 | -0.36(-1.41%) |
Apr 11, 2008 | 26.42 | 26.42 | 25.70 | 25.84 | 378,513 | -0.85(-3.19%) |
Apr 10, 2008 | 26.64 | 26.97 | 26.29 | 26.69 | 184,953 | -0.01(-0.05%) |
Apr 09, 2008 | 27.06 | 27.28 | 26.42 | 26.70 | 291,761 | -0.38(-1.41%) |
Apr 08, 2008 | 26.99 | 27.47 | 26.79 | 27.08 | 323,276 | +0.08(+0.29%) |
Apr 07, 2008 | 26.80 | 27.34 | 26.80 | 27.00 | 409,405 | +0.34(+1.26%) |
Apr 04, 2008 | 26.76 | 26.94 | 26.66 | 26.67 | 445,651 | -0.13(-0.47%) |
Apr 03, 2008 | 26.65 | 26.97 | 26.42 | 26.79 | 303,887 | -0.06(-0.22%) |
Apr 02, 2008 | 26.26 | 27.38 | 26.26 | 26.85 | 564,568 | +0.69(+2.63%) |
Apr 01, 2008 | 25.86 | 26.30 | 25.67 | 26.17 | 399,757 | +0.40(+1.56%) |
Mar 31, 2008 | 25.26 | 25.92 | 25.04 | 25.76 | 500,760 | +0.47(+1.85%) |
Mar 28, 2008 | 25.37 | 26.31 | 25.14 | 25.29 | 429,193 | -0.64(-2.47%) |
Mar 27, 2008 | 26.65 | 26.71 | 25.83 | 25.93 | 350,087 | -0.58(-2.19%) |
Mar 26, 2008 | 26.47 | 26.63 | 26.12 | 26.52 | 320,657 | -0.22(-0.84%) |
Mar 25, 2008 | 26.14 | 26.91 | 26.13 | 26.74 | 322,717 | +0.68(+2.61%) |
Mar 24, 2008 | 26.56 | 26.59 | 26.00 | 26.06 | 764,483 | -0.44(-1.67%) |
Mar 21, 2008 | 25.26 | 26.52 | 24.83 | 26.50 | 1,218,434 | +0.00(+0.00%) |
Mar 20, 2008 | 25.26 | 26.52 | 24.83 | 26.50 | 1,218,434 | +1.31(+5.19%) |
Mar 19, 2008 | 26.65 | 26.66 | 25.19 | 25.19 | 663,265 | -1.39(-5.22%) |
Mar 18, 2008 | 25.51 | 26.66 | 25.51 | 26.58 | 504,290 | +1.08(+4.25%) |
Mar 17, 2008 | 26.16 | 26.30 | 25.50 | 25.50 | 753,046 | -1.00(-3.76%) |
Mar 14, 2008 | 27.48 | 27.82 | 26.19 | 26.50 | 880,710 | -1.03(-3.74%) |
Mar 13, 2008 | 27.32 | 27.70 | 26.43 | 27.53 | 1,326,743 | +0.08(+0.29%) |
Mar 12, 2008 | 28.39 | 28.69 | 27.40 | 27.45 | 771,914 | -0.75(-2.67%) |
Mar 11, 2008 | 28.92 | 29.60 | 27.47 | 28.20 | 1,138,886 | -0.09(-0.30%) |
Mar 10, 2008 | 28.18 | 29.14 | 28.04 | 28.29 | 1,201,921 | +0.15(+0.54%) |
Mar 07, 2008 | 30.98 | 30.98 | 27.92 | 28.13 | 1,613,635 | -3.08(-9.86%) |
Mar 06, 2008 | 30.31 | 31.98 | 30.06 | 31.21 | 2,244,586 | +2.98(+10.55%) |
Mar 05, 2008 | 28.34 | 28.74 | 28.02 | 28.23 | 404,356 | +0.20(+0.71%) |
Mar 04, 2008 | 28.41 | 28.58 | 27.68 | 28.04 | 545,719 | -0.44(-1.53%) |