Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.17 | 30.15 | 29.02 | 30.05 | 3,283,002 | +1.05(+3.62%) |
May 29, 2008 | 27.98 | 29.21 | 27.71 | 29.00 | 2,875,008 | +1.02(+3.65%) |
May 28, 2008 | 28.01 | 28.80 | 27.58 | 27.98 | 2,924,200 | +0.58(+2.12%) |
May 27, 2008 | 27.03 | 27.49 | 26.81 | 27.40 | 2,507,833 | +0.45(+1.67%) |
May 26, 2008 | 27.53 | 27.72 | 26.73 | 26.95 | 3,182,264 | +0.00(+0.00%) |
May 23, 2008 | 27.53 | 27.72 | 26.73 | 26.95 | 3,182,264 | -0.85(-3.06%) |
May 22, 2008 | 27.04 | 27.80 | 26.54 | 27.80 | 3,910,365 | -0.32(-1.14%) |
May 21, 2008 | 28.27 | 28.83 | 27.76 | 28.12 | 2,697,422 | -0.16(-0.57%) |
May 20, 2008 | 28.42 | 28.59 | 27.84 | 28.28 | 1,890,828 | -0.29(-1.02%) |
May 19, 2008 | 29.03 | 29.27 | 28.20 | 28.57 | 1,912,468 | -0.39(-1.35%) |
May 16, 2008 | 28.77 | 29.04 | 28.28 | 28.96 | 2,179,477 | +0.33(+1.15%) |
May 15, 2008 | 28.05 | 28.99 | 28.05 | 28.63 | 2,825,904 | +0.71(+2.54%) |
May 14, 2008 | 27.92 | 28.58 | 27.87 | 27.92 | 2,121,193 | +0.05(+0.18%) |
May 13, 2008 | 28.04 | 28.41 | 27.45 | 27.87 | 2,693,446 | -0.21(-0.75%) |
May 12, 2008 | 27.19 | 28.48 | 26.92 | 28.08 | 3,112,360 | +1.08(+4.00%) |
May 09, 2008 | 27.12 | 27.80 | 26.82 | 27.00 | 3,638,453 | -0.42(-1.53%) |
May 08, 2008 | 26.80 | 27.59 | 26.49 | 27.42 | 5,752,313 | +1.47(+5.66%) |
May 07, 2008 | 24.60 | 26.80 | 24.60 | 25.95 | 5,591,012 | +1.19(+4.81%) |
May 06, 2008 | 23.83 | 25.01 | 23.56 | 24.76 | 3,133,573 | +0.75(+3.12%) |
May 05, 2008 | 24.55 | 24.84 | 23.96 | 24.01 | 3,280,445 | -0.39(-1.60%) |
May 02, 2008 | 24.04 | 25.01 | 23.86 | 24.40 | 4,039,792 | -0.09(-0.37%) |
May 01, 2008 | 22.56 | 24.93 | 22.04 | 24.49 | 4,904,798 | +1.86(+8.22%) |
Apr 30, 2008 | 22.79 | 23.13 | 22.15 | 22.63 | 2,840,511 | -0.16(-0.70%) |
Apr 29, 2008 | 23.04 | 23.55 | 22.05 | 22.79 | 3,857,691 | -0.33(-1.43%) |
Apr 28, 2008 | 23.75 | 23.95 | 22.99 | 23.12 | 2,262,511 | -0.62(-2.61%) |
Apr 25, 2008 | 23.94 | 23.99 | 23.38 | 23.74 | 2,571,977 | +0.17(+0.72%) |
Apr 24, 2008 | 24.22 | 24.42 | 22.72 | 23.57 | 5,986,018 | +1.38(+6.22%) |
Apr 23, 2008 | 21.30 | 22.79 | 21.20 | 22.19 | 4,516,575 | +0.88(+4.13%) |
Apr 22, 2008 | 21.86 | 22.06 | 20.94 | 21.31 | 2,228,946 | -0.62(-2.83%) |
Apr 21, 2008 | 21.23 | 22.06 | 21.00 | 21.93 | 2,752,006 | +0.66(+3.10%) |
Apr 18, 2008 | 20.30 | 21.49 | 20.30 | 21.27 | 4,291,760 | +1.56(+7.91%) |
Apr 17, 2008 | 19.65 | 19.93 | 19.21 | 19.71 | 1,718,649 | +0.04(+0.20%) |
Apr 16, 2008 | 18.88 | 19.76 | 18.66 | 19.67 | 2,244,841 | +1.07(+5.75%) |
Apr 15, 2008 | 19.17 | 19.23 | 18.24 | 18.60 | 2,752,433 | -0.42(-2.21%) |
Apr 14, 2008 | 19.57 | 19.68 | 18.76 | 19.02 | 2,908,894 | -0.53(-2.71%) |
Apr 11, 2008 | 19.50 | 20.25 | 18.75 | 19.55 | 4,715,668 | +0.23(+1.19%) |
Apr 10, 2008 | 18.37 | 19.54 | 18.20 | 19.32 | 5,165,859 | +1.25(+6.92%) |
Apr 09, 2008 | 18.49 | 18.63 | 17.93 | 18.07 | 3,392,061 | -0.19(-1.04%) |
Apr 08, 2008 | 17.85 | 18.64 | 17.70 | 18.26 | 3,213,890 | +0.21(+1.16%) |
Apr 07, 2008 | 18.38 | 18.44 | 17.88 | 18.05 | 4,014,608 | -0.09(-0.50%) |
Apr 04, 2008 | 19.00 | 19.24 | 18.03 | 18.14 | 4,517,517 | -1.09(-5.67%) |
Apr 03, 2008 | 18.21 | 19.77 | 18.03 | 19.23 | 5,047,012 | +0.78(+4.23%) |
Apr 02, 2008 | 18.75 | 19.07 | 18.17 | 18.45 | 3,257,389 | -0.64(-3.35%) |
Apr 01, 2008 | 18.52 | 19.30 | 18.43 | 19.09 | 3,213,797 | +0.92(+5.06%) |
Mar 31, 2008 | 19.02 | 19.24 | 18.11 | 18.17 | 2,742,733 | -0.93(-4.87%) |
Mar 28, 2008 | 19.19 | 19.73 | 18.93 | 19.10 | 1,893,180 | +0.03(+0.16%) |
Mar 27, 2008 | 19.49 | 19.74 | 18.89 | 19.07 | 2,178,749 | -0.90(-4.51%) |
Mar 26, 2008 | 20.57 | 20.75 | 19.41 | 19.97 | 2,220,889 | -0.65(-3.15%) |
Mar 25, 2008 | 20.19 | 20.81 | 20.09 | 20.62 | 1,615,324 | +0.58(+2.89%) |
Mar 24, 2008 | 19.15 | 20.13 | 19.08 | 20.04 | 2,554,917 | +0.55(+2.82%) |
Mar 21, 2008 | 19.49 | 19.64 | 19.03 | 19.49 | 1,802,199 | +0.00(+0.00%) |
Mar 20, 2008 | 19.49 | 19.64 | 19.03 | 19.49 | 1,802,199 | +0.31(+1.62%) |
Mar 19, 2008 | 20.60 | 20.71 | 19.13 | 19.18 | 1,885,388 | -1.51(-7.30%) |
Mar 18, 2008 | 20.22 | 20.85 | 19.75 | 20.69 | 2,387,638 | +1.12(+5.72%) |
Mar 17, 2008 | 19.33 | 20.24 | 19.04 | 19.57 | 2,048,464 | -0.30(-1.51%) |
Mar 14, 2008 | 20.08 | 20.60 | 19.37 | 19.87 | 3,061,028 | -0.01(-0.05%) |
Mar 13, 2008 | 19.62 | 20.01 | 18.85 | 19.88 | 1,693,974 | -0.02(-0.10%) |
Mar 12, 2008 | 19.69 | 20.62 | 19.52 | 19.90 | 2,128,589 | +0.32(+1.63%) |
Mar 11, 2008 | 19.55 | 19.72 | 18.89 | 19.58 | 1,562,028 | +0.55(+2.89%) |
Mar 10, 2008 | 18.88 | 19.68 | 18.57 | 19.03 | 2,514,951 | -0.36(-1.86%) |
Mar 07, 2008 | 19.15 | 20.10 | 18.84 | 19.39 | 2,066,047 | +0.03(+0.15%) |
Mar 06, 2008 | 19.99 | 20.02 | 19.08 | 19.36 | 3,654,156 | -1.44(-6.92%) |
Mar 05, 2008 | 20.57 | 21.59 | 20.51 | 20.80 | 2,588,175 | +0.33(+1.61%) |
Mar 04, 2008 | 20.77 | 20.95 | 20.02 | 20.47 | 2,483,277 | -0.50(-2.38%) |