Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.41 | 27.73 | 27.22 | 27.71 | 379,724 | +0.27(+0.99%) |
May 29, 2008 | 27.06 | 27.72 | 27.02 | 27.44 | 353,441 | +0.28(+1.03%) |
May 28, 2008 | 27.23 | 27.57 | 26.91 | 27.16 | 271,933 | +0.14(+0.53%) |
May 27, 2008 | 26.63 | 27.32 | 26.54 | 27.01 | 481,035 | +0.47(+1.75%) |
May 26, 2008 | 25.70 | 26.65 | 25.70 | 26.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.70 | 26.65 | 25.70 | 26.55 | 553,991 | +0.83(+3.23%) |
May 22, 2008 | 24.54 | 26.05 | 24.51 | 25.72 | 545,486 | +1.32(+5.40%) |
May 21, 2008 | 24.77 | 25.34 | 24.06 | 24.40 | 717,796 | +0.39(+1.64%) |
May 20, 2008 | 23.69 | 24.05 | 23.41 | 24.01 | 295,944 | +0.16(+0.66%) |
May 19, 2008 | 23.89 | 24.13 | 23.75 | 23.85 | 331,964 | -0.10(-0.42%) |
May 16, 2008 | 24.42 | 24.64 | 23.51 | 23.95 | 415,936 | -0.31(-1.27%) |
May 15, 2008 | 23.95 | 24.36 | 23.86 | 24.26 | 339,344 | +0.26(+1.10%) |
May 14, 2008 | 24.22 | 24.34 | 23.97 | 23.99 | 396,043 | -0.24(-0.97%) |
May 13, 2008 | 24.35 | 24.49 | 23.99 | 24.23 | 555,493 | -0.04(-0.15%) |
May 12, 2008 | 24.23 | 24.56 | 23.96 | 24.27 | 757,491 | -0.06(-0.24%) |
May 09, 2008 | 23.87 | 24.47 | 23.74 | 24.32 | 59,936 | +0.27(+1.13%) |
May 08, 2008 | 24.23 | 24.27 | 23.87 | 24.05 | 180,371 | -0.06(-0.24%) |
May 07, 2008 | 24.54 | 25.15 | 24.05 | 24.11 | 384,118 | -0.36(-1.46%) |
May 06, 2008 | 24.32 | 24.74 | 24.09 | 24.47 | 210,064 | -0.05(-0.20%) |
May 05, 2008 | 24.62 | 24.76 | 24.38 | 24.52 | 218,888 | -0.02(-0.09%) |
May 02, 2008 | 25.03 | 25.04 | 24.34 | 24.54 | 358,895 | -0.41(-1.64%) |
May 01, 2008 | 24.33 | 25.03 | 24.32 | 24.95 | 351,605 | +0.64(+2.65%) |
Apr 30, 2008 | 24.32 | 24.72 | 23.99 | 24.30 | 522,733 | +0.10(+0.41%) |
Apr 29, 2008 | 24.34 | 24.34 | 24.01 | 24.20 | 269,783 | -0.14(-0.56%) |
Apr 28, 2008 | 24.07 | 24.34 | 23.89 | 24.34 | 331,223 | +0.21(+0.89%) |
Apr 25, 2008 | 24.06 | 24.34 | 23.64 | 24.12 | 203,418 | +0.20(+0.84%) |
Apr 24, 2008 | 23.67 | 24.22 | 22.87 | 23.92 | 321,941 | +0.49(+2.11%) |
Apr 23, 2008 | 23.39 | 23.61 | 22.94 | 23.43 | 249,242 | +0.14(+0.62%) |
Apr 22, 2008 | 23.98 | 24.04 | 23.00 | 23.28 | 350,422 | -0.81(-3.36%) |
Apr 21, 2008 | 24.16 | 24.30 | 23.79 | 24.09 | 257,811 | -0.24(-1.00%) |
Apr 18, 2008 | 24.48 | 24.48 | 24.21 | 24.34 | 472,831 | +0.22(+0.92%) |
Apr 17, 2008 | 24.19 | 24.31 | 24.02 | 24.11 | 164,929 | -0.22(-0.91%) |
Apr 16, 2008 | 23.88 | 24.34 | 23.82 | 24.34 | 335,547 | +0.73(+3.09%) |
Apr 15, 2008 | 23.37 | 23.74 | 23.11 | 23.61 | 213,791 | +0.43(+1.85%) |
Apr 14, 2008 | 23.11 | 23.42 | 22.99 | 23.18 | 188,813 | +0.01(+0.06%) |
Apr 11, 2008 | 23.78 | 23.79 | 23.11 | 23.16 | 219,339 | -0.89(-3.69%) |
Apr 10, 2008 | 23.57 | 24.14 | 23.46 | 24.05 | 242,670 | +0.52(+2.19%) |
Apr 09, 2008 | 24.19 | 24.19 | 23.33 | 23.54 | 234,288 | -0.67(-2.75%) |
Apr 08, 2008 | 23.96 | 24.23 | 23.76 | 24.20 | 177,287 | +0.00(+0.00%) |
Apr 07, 2008 | 24.34 | 24.34 | 24.12 | 24.20 | 379,862 | -0.14(-0.56%) |
Apr 04, 2008 | 24.31 | 24.39 | 24.14 | 24.34 | 729,967 | +0.00(+0.00%) |
Apr 03, 2008 | 24.16 | 24.42 | 24.01 | 24.34 | 357,369 | +0.00(+0.00%) |
Apr 02, 2008 | 24.20 | 24.47 | 24.06 | 24.34 | 492,186 | +0.00(+0.00%) |
Apr 01, 2008 | 24.19 | 24.43 | 23.84 | 24.34 | 445,943 | +0.41(+1.71%) |
Mar 31, 2008 | 23.59 | 24.33 | 23.37 | 23.93 | 223,488 | +0.30(+1.27%) |
Mar 28, 2008 | 23.64 | 23.99 | 23.53 | 23.63 | 268,776 | +0.06(+0.27%) |
Mar 27, 2008 | 24.34 | 24.34 | 23.48 | 23.56 | 279,692 | -0.77(-3.18%) |
Mar 26, 2008 | 24.10 | 24.34 | 23.95 | 24.34 | 229,538 | +0.08(+0.32%) |
Mar 25, 2008 | 24.23 | 24.44 | 23.94 | 24.26 | 274,942 | +0.08(+0.33%) |
Mar 24, 2008 | 23.48 | 24.44 | 23.43 | 24.18 | 401,517 | +0.84(+3.62%) |
Mar 21, 2008 | 23.48 | 23.77 | 22.84 | 23.33 | 1,107,443 | +0.00(+0.00%) |
Mar 20, 2008 | 23.48 | 23.77 | 22.84 | 23.33 | 1,107,443 | +0.22(+0.96%) |
Mar 19, 2008 | 24.21 | 24.42 | 23.11 | 23.11 | 349,206 | -0.87(-3.61%) |
Mar 18, 2008 | 23.50 | 24.23 | 23.06 | 23.98 | 420,028 | +0.99(+4.30%) |
Mar 17, 2008 | 22.44 | 23.64 | 22.15 | 22.99 | 343,399 | -0.14(-0.62%) |
Mar 14, 2008 | 23.91 | 24.11 | 22.80 | 23.13 | 513,841 | -0.62(-2.62%) |
Mar 13, 2008 | 22.91 | 23.96 | 22.52 | 23.76 | 644,472 | +1.00(+4.40%) |
Mar 12, 2008 | 22.80 | 23.59 | 22.65 | 22.75 | 380,505 | +0.06(+0.25%) |
Mar 11, 2008 | 21.89 | 22.84 | 21.89 | 22.70 | 421,634 | +1.45(+6.84%) |
Mar 10, 2008 | 21.72 | 21.85 | 21.19 | 21.24 | 390,200 | -0.36(-1.66%) |
Mar 07, 2008 | 21.47 | 21.96 | 21.47 | 21.60 | 384,891 | +0.02(+0.10%) |
Mar 06, 2008 | 21.88 | 22.11 | 21.45 | 21.58 | 612,055 | -0.37(-1.70%) |
Mar 05, 2008 | 21.85 | 22.27 | 21.79 | 21.95 | 390,410 | +0.12(+0.56%) |
Mar 04, 2008 | 21.92 | 22.18 | 21.57 | 21.83 | 497,775 | -0.37(-1.68%) |