Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.60 | 25.46 | 24.50 | 25.42 | 1,398,807 | +0.86(+3.50%) |
May 29, 2008 | 24.99 | 24.99 | 24.38 | 24.56 | 1,855,894 | -0.33(-1.33%) |
May 28, 2008 | 24.85 | 25.10 | 24.63 | 24.89 | 1,630,381 | +0.58(+2.39%) |
May 27, 2008 | 23.95 | 24.31 | 23.59 | 24.31 | 1,047,034 | +0.69(+2.92%) |
May 26, 2008 | 23.35 | 23.78 | 23.03 | 23.62 | 1,116,364 | +0.00(+0.00%) |
May 23, 2008 | 23.35 | 23.78 | 23.03 | 23.62 | 1,116,364 | +0.36(+1.55%) |
May 22, 2008 | 24.25 | 24.27 | 23.08 | 23.26 | 2,627,015 | -1.02(-4.20%) |
May 21, 2008 | 24.62 | 25.22 | 24.26 | 24.28 | 1,516,974 | -0.46(-1.86%) |
May 20, 2008 | 25.37 | 25.50 | 24.37 | 24.74 | 1,085,158 | -0.76(-2.98%) |
May 19, 2008 | 25.99 | 26.47 | 25.34 | 25.50 | 1,153,327 | -0.39(-1.51%) |
May 16, 2008 | 26.05 | 26.06 | 25.49 | 25.89 | 1,744,907 | -0.07(-0.27%) |
May 15, 2008 | 25.49 | 25.96 | 25.00 | 25.96 | 1,725,386 | +0.73(+2.89%) |
May 14, 2008 | 24.60 | 25.43 | 24.29 | 25.23 | 2,194,166 | +0.72(+2.94%) |
May 13, 2008 | 24.75 | 24.90 | 24.14 | 24.51 | 2,270,659 | +0.06(+0.25%) |
May 12, 2008 | 24.83 | 24.98 | 23.87 | 24.45 | 2,567,424 | -0.40(-1.61%) |
May 09, 2008 | 25.51 | 25.85 | 24.85 | 24.85 | 1,992,346 | -0.63(-2.47%) |
May 08, 2008 | 26.08 | 26.22 | 25.25 | 25.48 | 1,380,629 | -0.58(-2.23%) |
May 07, 2008 | 25.83 | 26.37 | 25.83 | 26.06 | 1,022,364 | +0.18(+0.70%) |
May 06, 2008 | 26.44 | 26.44 | 25.87 | 25.88 | 1,288,045 | -0.40(-1.52%) |
May 05, 2008 | 26.80 | 26.95 | 26.05 | 26.28 | 1,184,731 | -0.18(-0.68%) |
May 02, 2008 | 26.90 | 26.90 | 26.25 | 26.46 | 856,753 | -0.16(-0.60%) |
May 01, 2008 | 25.87 | 26.77 | 25.87 | 26.62 | 1,134,108 | +0.62(+2.38%) |
Apr 30, 2008 | 27.04 | 27.21 | 25.90 | 26.00 | 1,984,556 | -1.06(-3.92%) |
Apr 29, 2008 | 27.43 | 27.43 | 26.95 | 27.06 | 1,475,660 | -0.32(-1.17%) |
Apr 28, 2008 | 27.26 | 27.50 | 27.02 | 27.38 | 1,453,344 | +0.24(+0.88%) |
Apr 25, 2008 | 26.50 | 27.38 | 26.25 | 27.14 | 1,774,524 | +0.72(+2.73%) |
Apr 24, 2008 | 26.25 | 26.72 | 25.50 | 26.42 | 2,386,113 | +0.00(+0.00%) |
Apr 23, 2008 | 26.89 | 26.90 | 24.91 | 26.42 | 8,927,954 | -4.64(-14.94%) |
Apr 22, 2008 | 31.66 | 31.80 | 29.69 | 31.06 | 2,735,130 | -0.71(-2.23%) |
Apr 21, 2008 | 30.41 | 31.77 | 30.20 | 31.77 | 1,552,790 | +1.14(+3.72%) |
Apr 18, 2008 | 30.25 | 30.89 | 30.01 | 30.63 | 1,455,664 | +0.62(+2.07%) |
Apr 17, 2008 | 30.00 | 30.01 | 29.25 | 30.01 | 1,605,518 | -0.31(-1.02%) |
Apr 16, 2008 | 28.59 | 30.32 | 28.57 | 30.32 | 1,889,132 | +2.14(+7.59%) |
Apr 15, 2008 | 27.48 | 28.35 | 26.75 | 28.18 | 1,661,046 | +0.85(+3.11%) |
Apr 14, 2008 | 27.66 | 28.02 | 27.11 | 27.33 | 1,134,066 | -0.44(-1.58%) |
Apr 11, 2008 | 28.08 | 28.35 | 27.37 | 27.77 | 1,189,726 | -0.66(-2.32%) |
Apr 10, 2008 | 28.09 | 28.96 | 27.66 | 28.43 | 1,520,330 | +0.29(+1.03%) |
Apr 09, 2008 | 28.36 | 28.99 | 27.98 | 28.14 | 1,163,934 | -0.17(-0.60%) |
Apr 08, 2008 | 28.14 | 28.79 | 27.90 | 28.31 | 615,041 | -0.09(-0.32%) |
Apr 07, 2008 | 29.30 | 29.65 | 28.04 | 28.40 | 885,817 | -0.82(-2.81%) |
Apr 04, 2008 | 28.46 | 31.55 | 27.83 | 29.22 | 1,805,401 | +0.83(+2.92%) |
Apr 03, 2008 | 28.07 | 28.45 | 27.70 | 28.39 | 850,519 | +0.19(+0.67%) |
Apr 02, 2008 | 28.59 | 28.99 | 28.15 | 28.20 | 811,652 | -0.49(-1.71%) |
Apr 01, 2008 | 28.27 | 28.90 | 28.26 | 28.69 | 1,218,812 | +0.73(+2.61%) |
Mar 31, 2008 | 27.11 | 28.07 | 27.11 | 27.96 | 1,405,706 | +0.85(+3.14%) |
Mar 28, 2008 | 27.33 | 29.12 | 26.50 | 27.11 | 4,916,143 | -1.67(-5.80%) |
Mar 27, 2008 | 30.69 | 30.70 | 28.51 | 28.78 | 2,596,117 | -1.90(-6.19%) |
Mar 26, 2008 | 28.88 | 31.00 | 28.48 | 30.68 | 3,197,688 | +1.73(+5.98%) |
Mar 25, 2008 | 29.34 | 29.65 | 28.60 | 28.95 | 1,474,091 | -0.58(-1.96%) |
Mar 24, 2008 | 29.10 | 29.98 | 29.10 | 29.53 | 1,714,601 | +0.43(+1.48%) |
Mar 21, 2008 | 27.34 | 29.70 | 26.80 | 29.10 | 2,957,208 | +0.00(+0.00%) |
Mar 20, 2008 | 27.34 | 29.70 | 26.80 | 29.10 | 2,957,208 | +2.38(+8.91%) |
Mar 19, 2008 | 28.02 | 28.61 | 26.71 | 26.72 | 1,855,182 | -1.22(-4.37%) |
Mar 18, 2008 | 27.80 | 28.61 | 27.30 | 27.94 | 2,137,306 | +0.59(+2.16%) |
Mar 17, 2008 | 27.01 | 27.74 | 26.81 | 27.35 | 1,345,012 | -0.47(-1.69%) |
Mar 14, 2008 | 29.56 | 29.76 | 27.27 | 27.82 | 1,954,220 | -1.64(-5.57%) |
Mar 13, 2008 | 28.25 | 29.65 | 27.90 | 29.46 | 1,984,999 | +0.89(+3.12%) |
Mar 12, 2008 | 28.34 | 29.25 | 28.00 | 28.57 | 1,126,665 | -0.02(-0.07%) |
Mar 11, 2008 | 27.10 | 28.63 | 27.01 | 28.59 | 2,071,482 | +1.86(+6.96%) |
Mar 10, 2008 | 27.55 | 28.17 | 26.68 | 26.73 | 2,363,260 | -0.97(-3.50%) |
Mar 07, 2008 | 28.00 | 28.60 | 27.15 | 27.70 | 2,192,414 | -0.48(-1.70%) |
Mar 06, 2008 | 28.79 | 29.12 | 28.09 | 28.18 | 2,252,875 | -0.63(-2.19%) |
Mar 05, 2008 | 29.62 | 29.99 | 28.50 | 28.81 | 2,117,111 | -0.75(-2.54%) |
Mar 04, 2008 | 29.27 | 29.69 | 28.10 | 29.56 | 2,439,697 | -0.07(-0.24%) |