Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.16 | 28.34 | 27.84 | 27.96 | 489,201 | -0.12(-0.43%) |
May 29, 2008 | 29.10 | 29.40 | 27.46 | 28.08 | 844,769 | -1.05(-3.60%) |
May 28, 2008 | 29.62 | 29.62 | 28.57 | 29.13 | 496,090 | -0.31(-1.05%) |
May 27, 2008 | 28.95 | 29.50 | 28.78 | 29.44 | 265,493 | +0.47(+1.62%) |
May 26, 2008 | 28.97 | 29.50 | 28.78 | 28.97 | 232,281 | +0.00(+0.00%) |
May 23, 2008 | 28.97 | 29.50 | 28.78 | 28.97 | 232,281 | -0.20(-0.69%) |
May 22, 2008 | 27.98 | 29.35 | 27.98 | 29.17 | 218,780 | +0.31(+1.07%) |
May 21, 2008 | 29.00 | 29.56 | 28.26 | 28.86 | 263,814 | -0.01(-0.03%) |
May 20, 2008 | 28.73 | 29.24 | 28.50 | 28.87 | 301,823 | -0.02(-0.07%) |
May 19, 2008 | 29.12 | 29.92 | 28.56 | 28.89 | 398,577 | -0.28(-0.96%) |
May 16, 2008 | 29.44 | 29.44 | 28.48 | 29.17 | 444,812 | -0.08(-0.27%) |
May 15, 2008 | 28.82 | 29.44 | 28.75 | 29.25 | 374,718 | +0.32(+1.11%) |
May 14, 2008 | 28.16 | 29.36 | 28.00 | 28.93 | 665,302 | +0.70(+2.48%) |
May 13, 2008 | 26.64 | 28.25 | 26.63 | 28.23 | 1,002,641 | +1.59(+5.97%) |
May 12, 2008 | 26.41 | 26.72 | 25.52 | 26.64 | 510,558 | +0.53(+2.03%) |
May 09, 2008 | 23.53 | 26.70 | 23.53 | 26.11 | 762,347 | +2.11(+8.79%) |
May 08, 2008 | 23.48 | 24.14 | 23.27 | 24.00 | 287,089 | +0.46(+1.95%) |
May 07, 2008 | 24.25 | 24.25 | 23.22 | 23.54 | 349,747 | -0.74(-3.05%) |
May 06, 2008 | 24.13 | 24.54 | 23.76 | 24.28 | 182,058 | -0.04(-0.16%) |
May 05, 2008 | 23.74 | 24.73 | 23.72 | 24.32 | 239,569 | -0.29(-1.18%) |
May 02, 2008 | 24.68 | 24.85 | 23.80 | 24.61 | 471,506 | +0.16(+0.65%) |
May 01, 2008 | 23.38 | 24.52 | 23.28 | 24.45 | 329,864 | +1.01(+4.31%) |
Apr 30, 2008 | 23.57 | 24.20 | 23.20 | 23.44 | 372,728 | -0.02(-0.09%) |
Apr 29, 2008 | 23.34 | 23.60 | 23.11 | 23.46 | 309,328 | +0.13(+0.56%) |
Apr 28, 2008 | 23.17 | 23.42 | 22.95 | 23.33 | 411,184 | +0.08(+0.34%) |
Apr 25, 2008 | 23.56 | 23.56 | 22.69 | 23.25 | 392,586 | -0.17(-0.73%) |
Apr 24, 2008 | 23.39 | 23.60 | 22.87 | 23.42 | 503,027 | +0.09(+0.39%) |
Apr 23, 2008 | 24.34 | 24.34 | 23.15 | 23.33 | 376,107 | -0.92(-3.79%) |
Apr 22, 2008 | 24.53 | 24.56 | 23.68 | 24.25 | 473,489 | -0.45(-1.82%) |
Apr 21, 2008 | 24.32 | 24.73 | 24.07 | 24.70 | 369,543 | +0.13(+0.53%) |
Apr 18, 2008 | 24.40 | 24.64 | 24.32 | 24.57 | 405,385 | +0.66(+2.76%) |
Apr 17, 2008 | 24.22 | 24.22 | 23.81 | 23.91 | 132,929 | -0.47(-1.93%) |
Apr 16, 2008 | 24.00 | 24.60 | 23.98 | 24.38 | 296,184 | +0.66(+2.78%) |
Apr 15, 2008 | 23.75 | 23.75 | 23.22 | 23.72 | 293,149 | +0.14(+0.59%) |
Apr 14, 2008 | 24.00 | 24.00 | 23.51 | 23.58 | 208,152 | -0.51(-2.12%) |
Apr 11, 2008 | 24.07 | 24.69 | 23.91 | 24.09 | 484,482 | -0.41(-1.67%) |
Apr 10, 2008 | 23.65 | 24.59 | 23.61 | 24.50 | 504,251 | +0.89(+3.77%) |
Apr 09, 2008 | 24.01 | 24.43 | 23.53 | 23.61 | 280,189 | -0.33(-1.38%) |
Apr 08, 2008 | 24.00 | 24.54 | 23.89 | 23.94 | 286,787 | -0.30(-1.24%) |
Apr 07, 2008 | 24.55 | 25.15 | 23.55 | 24.24 | 263,111 | -0.19(-0.78%) |
Apr 04, 2008 | 24.80 | 24.96 | 24.18 | 24.43 | 428,947 | -0.05(-0.20%) |
Apr 03, 2008 | 24.00 | 24.54 | 23.96 | 24.48 | 445,090 | +0.21(+0.87%) |
Apr 02, 2008 | 23.83 | 24.54 | 23.75 | 24.27 | 572,313 | +0.48(+2.02%) |
Apr 01, 2008 | 22.50 | 23.79 | 22.45 | 23.79 | 630,362 | +1.24(+5.50%) |
Mar 31, 2008 | 23.11 | 23.22 | 22.41 | 22.55 | 611,518 | -0.84(-3.59%) |
Mar 28, 2008 | 23.33 | 24.28 | 23.32 | 23.39 | 466,326 | -0.21(-0.89%) |
Mar 27, 2008 | 23.46 | 23.94 | 23.19 | 23.60 | 440,239 | +0.17(+0.73%) |
Mar 26, 2008 | 23.60 | 23.99 | 23.17 | 23.43 | 617,591 | -0.24(-1.01%) |
Mar 25, 2008 | 24.74 | 24.97 | 23.59 | 23.67 | 1,002,452 | -1.03(-4.17%) |
Mar 24, 2008 | 24.98 | 25.23 | 24.63 | 24.70 | 484,060 | -0.13(-0.52%) |
Mar 21, 2008 | 24.99 | 24.99 | 24.00 | 24.83 | 1,052,049 | +0.00(+0.00%) |
Mar 20, 2008 | 24.99 | 24.99 | 24.00 | 24.83 | 1,052,049 | +0.09(+0.36%) |
Mar 19, 2008 | 25.70 | 26.14 | 24.73 | 24.74 | 514,410 | -0.88(-3.43%) |
Mar 18, 2008 | 24.69 | 25.62 | 24.51 | 25.62 | 621,579 | +1.32(+5.43%) |
Mar 17, 2008 | 25.04 | 25.49 | 24.21 | 24.30 | 649,374 | -1.19(-4.67%) |
Mar 14, 2008 | 26.97 | 27.20 | 25.22 | 25.49 | 535,578 | -1.30(-4.85%) |
Mar 13, 2008 | 26.43 | 27.01 | 25.71 | 26.79 | 626,886 | -0.02(-0.07%) |
Mar 12, 2008 | 27.50 | 28.12 | 26.78 | 26.81 | 579,693 | -0.47(-1.72%) |
Mar 11, 2008 | 28.05 | 28.28 | 26.85 | 27.28 | 748,781 | +0.16(+0.59%) |
Mar 10, 2008 | 28.89 | 28.89 | 27.00 | 27.12 | 553,075 | -1.61(-5.60%) |
Mar 07, 2008 | 28.55 | 29.13 | 28.14 | 28.73 | 681,918 | -0.15(-0.52%) |
Mar 06, 2008 | 29.37 | 29.82 | 28.88 | 28.88 | 584,323 | -0.71(-2.40%) |
Mar 05, 2008 | 30.12 | 30.12 | 29.18 | 29.59 | 444,964 | -0.32(-1.07%) |
Mar 04, 2008 | 29.79 | 30.20 | 29.10 | 29.91 | 753,622 | -0.14(-0.47%) |