Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.68 | 28.58 | 27.68 | 28.51 | 1,377,253 | +1.07(+3.89%) |
May 29, 2008 | 27.53 | 27.70 | 26.74 | 27.45 | 1,531,764 | -0.22(-0.80%) |
May 28, 2008 | 28.13 | 28.27 | 27.08 | 27.67 | 1,205,368 | -0.39(-1.40%) |
May 27, 2008 | 27.87 | 28.30 | 27.68 | 28.06 | 1,496,922 | +0.41(+1.47%) |
May 26, 2008 | 27.91 | 28.07 | 27.33 | 27.65 | 597,720 | +0.00(+0.00%) |
May 23, 2008 | 27.91 | 28.07 | 27.33 | 27.65 | 597,720 | -0.45(-1.61%) |
May 22, 2008 | 27.42 | 28.73 | 27.30 | 28.11 | 1,729,330 | +0.66(+2.40%) |
May 21, 2008 | 27.07 | 27.61 | 26.93 | 27.45 | 1,575,237 | +0.33(+1.20%) |
May 20, 2008 | 26.95 | 27.27 | 26.67 | 27.12 | 850,735 | +0.16(+0.59%) |
May 19, 2008 | 27.61 | 28.27 | 26.73 | 26.96 | 2,014,029 | -0.82(-2.95%) |
May 16, 2008 | 27.93 | 27.99 | 27.13 | 27.78 | 1,027,981 | -0.07(-0.24%) |
May 15, 2008 | 27.05 | 27.97 | 26.78 | 27.85 | 1,113,786 | +0.83(+3.06%) |
May 14, 2008 | 26.71 | 27.99 | 26.65 | 27.02 | 2,167,945 | +0.48(+1.81%) |
May 13, 2008 | 25.77 | 26.55 | 25.43 | 26.54 | 1,328,281 | +0.76(+2.95%) |
May 12, 2008 | 25.43 | 26.02 | 25.09 | 25.78 | 939,700 | +0.46(+1.82%) |
May 09, 2008 | 24.67 | 25.43 | 24.67 | 25.32 | 1,120,435 | +0.35(+1.39%) |
May 08, 2008 | 24.58 | 25.05 | 24.36 | 24.97 | 1,122,459 | +0.39(+1.57%) |
May 07, 2008 | 24.98 | 25.13 | 24.34 | 24.59 | 1,267,627 | -0.33(-1.34%) |
May 06, 2008 | 25.05 | 25.22 | 24.43 | 24.92 | 1,249,393 | -0.06(-0.24%) |
May 05, 2008 | 23.80 | 25.02 | 23.80 | 24.98 | 1,511,475 | +0.57(+2.32%) |
May 02, 2008 | 23.59 | 24.51 | 23.55 | 24.41 | 2,007,445 | +0.79(+3.36%) |
May 01, 2008 | 22.85 | 23.75 | 22.85 | 23.62 | 1,531,720 | +0.99(+4.39%) |
Apr 30, 2008 | 22.42 | 23.15 | 22.23 | 22.63 | 1,516,072 | +0.34(+1.53%) |
Apr 29, 2008 | 22.03 | 22.44 | 21.89 | 22.29 | 1,267,665 | +0.37(+1.67%) |
Apr 28, 2008 | 21.57 | 22.30 | 21.48 | 21.92 | 1,373,076 | +0.27(+1.26%) |
Apr 25, 2008 | 20.71 | 22.49 | 20.30 | 21.65 | 3,959,508 | -0.91(-4.05%) |
Apr 24, 2008 | 21.33 | 22.71 | 21.19 | 22.56 | 4,189,825 | +1.41(+6.68%) |
Apr 23, 2008 | 20.66 | 21.99 | 20.59 | 21.15 | 2,655,282 | +0.57(+2.75%) |
Apr 22, 2008 | 21.85 | 21.85 | 20.17 | 20.58 | 2,152,855 | -0.97(-4.49%) |
Apr 21, 2008 | 21.49 | 21.85 | 21.32 | 21.55 | 1,323,757 | +0.08(+0.37%) |
Apr 18, 2008 | 21.43 | 22.10 | 21.39 | 21.47 | 686,302 | +0.41(+1.93%) |
Apr 17, 2008 | 21.10 | 21.36 | 20.67 | 21.06 | 727,741 | -0.09(-0.44%) |
Apr 16, 2008 | 20.53 | 21.33 | 20.49 | 21.15 | 1,157,322 | +1.08(+5.38%) |
Apr 15, 2008 | 19.63 | 20.13 | 19.21 | 20.07 | 1,237,329 | +0.61(+3.12%) |
Apr 14, 2008 | 19.51 | 20.22 | 19.21 | 19.47 | 1,132,584 | +0.03(+0.14%) |
Apr 11, 2008 | 20.17 | 20.80 | 19.04 | 19.44 | 2,600,925 | -1.01(-4.92%) |
Apr 10, 2008 | 18.87 | 20.79 | 18.87 | 20.45 | 2,946,322 | +1.57(+8.34%) |
Apr 09, 2008 | 17.40 | 19.67 | 17.38 | 18.87 | 4,084,098 | +1.49(+8.55%) |
Apr 08, 2008 | 16.73 | 17.48 | 16.69 | 17.39 | 1,021,063 | +0.52(+3.08%) |
Apr 07, 2008 | 16.77 | 17.03 | 16.67 | 16.87 | 906,130 | +0.31(+1.89%) |
Apr 04, 2008 | 16.77 | 16.84 | 16.15 | 16.55 | 1,002,225 | -0.09(-0.52%) |
Apr 03, 2008 | 16.00 | 16.83 | 16.00 | 16.64 | 1,205,538 | +0.43(+2.67%) |
Apr 02, 2008 | 15.93 | 16.27 | 15.74 | 16.21 | 1,159,927 | +0.01(+0.08%) |
Apr 01, 2008 | 15.89 | 16.23 | 15.87 | 16.19 | 956,119 | +0.27(+1.72%) |
Mar 31, 2008 | 15.97 | 16.20 | 15.79 | 15.92 | 1,007,851 | +0.23(+1.44%) |
Mar 28, 2008 | 15.68 | 16.05 | 15.55 | 15.69 | 1,130,913 | +0.16(+1.03%) |
Mar 27, 2008 | 15.69 | 16.21 | 15.36 | 15.53 | 1,438,239 | -0.33(-2.06%) |
Mar 26, 2008 | 17.21 | 17.37 | 14.69 | 15.86 | 5,562,643 | -1.42(-8.22%) |
Mar 25, 2008 | 17.52 | 17.59 | 17.06 | 17.28 | 497,428 | -0.13(-0.73%) |
Mar 24, 2008 | 16.49 | 17.88 | 16.46 | 17.41 | 941,356 | +0.95(+5.75%) |
Mar 21, 2008 | 16.41 | 16.54 | 15.95 | 16.46 | 1,188,430 | +0.00(+0.00%) |
Mar 20, 2008 | 16.41 | 16.54 | 15.95 | 16.46 | 1,189,515 | +0.27(+1.69%) |
Mar 19, 2008 | 17.00 | 17.19 | 16.07 | 16.19 | 1,095,100 | -0.81(-4.78%) |
Mar 18, 2008 | 16.43 | 17.16 | 16.20 | 17.00 | 1,582,578 | +0.89(+5.55%) |
Mar 17, 2008 | 16.27 | 16.49 | 15.99 | 16.11 | 1,164,072 | -0.73(-4.32%) |
Mar 14, 2008 | 18.05 | 18.21 | 16.46 | 16.83 | 1,178,823 | -1.03(-5.75%) |
Mar 13, 2008 | 17.25 | 18.02 | 17.23 | 17.86 | 775,135 | +0.36(+2.06%) |
Mar 12, 2008 | 17.61 | 18.10 | 17.48 | 17.50 | 886,185 | +0.03(+0.15%) |
Mar 11, 2008 | 17.31 | 17.56 | 16.78 | 17.47 | 1,147,101 | +0.60(+3.56%) |
Mar 10, 2008 | 16.79 | 17.23 | 16.51 | 16.87 | 985,881 | +0.09(+0.56%) |
Mar 07, 2008 | 16.55 | 17.31 | 16.35 | 16.78 | 964,036 | +0.13(+0.80%) |
Mar 06, 2008 | 17.27 | 17.45 | 16.57 | 16.65 | 993,250 | -0.73(-4.18%) |
Mar 05, 2008 | 17.19 | 17.86 | 17.19 | 17.37 | 967,435 | +0.19(+1.13%) |
Mar 04, 2008 | 16.93 | 17.43 | 16.71 | 17.18 | 1,248,868 | +0.03(+0.19%) |