Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.85 | 31.93 | 30.84 | 31.25 | 722,994 | +0.41(+1.33%) |
May 29, 2008 | 31.34 | 32.47 | 30.67 | 30.84 | 1,036,509 | -0.57(-1.81%) |
May 28, 2008 | 32.02 | 32.13 | 31.15 | 31.41 | 524,370 | -0.55(-1.72%) |
May 27, 2008 | 31.65 | 32.39 | 31.33 | 31.96 | 760,487 | +0.30(+0.96%) |
May 26, 2008 | 31.47 | 32.08 | 30.54 | 31.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.47 | 32.08 | 30.54 | 31.65 | 486,528 | +0.10(+0.31%) |
May 22, 2008 | 30.54 | 31.73 | 29.95 | 31.55 | 1,527,825 | +1.42(+4.71%) |
May 21, 2008 | 30.26 | 31.47 | 29.91 | 30.13 | 1,070,787 | -0.02(-0.07%) |
May 20, 2008 | 28.41 | 30.47 | 28.40 | 30.15 | 1,344,829 | +1.61(+5.63%) |
May 19, 2008 | 28.98 | 29.38 | 28.29 | 28.55 | 1,008,385 | -0.27(-0.95%) |
May 16, 2008 | 28.66 | 29.33 | 28.61 | 28.82 | 815,074 | +0.30(+1.06%) |
May 15, 2008 | 28.07 | 29.38 | 27.88 | 28.52 | 1,135,527 | +0.70(+2.50%) |
May 14, 2008 | 27.45 | 29.14 | 27.43 | 27.82 | 1,241,430 | +0.45(+1.65%) |
May 13, 2008 | 27.04 | 28.03 | 25.96 | 27.37 | 999,712 | +0.35(+1.31%) |
May 12, 2008 | 27.34 | 27.50 | 26.84 | 27.02 | 178,043 | -0.35(-1.29%) |
May 09, 2008 | 26.40 | 27.39 | 26.03 | 27.37 | 129,097 | +0.93(+3.52%) |
May 08, 2008 | 26.24 | 26.55 | 26.15 | 26.44 | 323,753 | +0.20(+0.75%) |
May 07, 2008 | 26.85 | 26.98 | 26.07 | 26.24 | 321,502 | -0.53(-1.98%) |
May 06, 2008 | 26.47 | 27.05 | 26.09 | 26.77 | 587,437 | +0.30(+1.15%) |
May 05, 2008 | 26.81 | 27.12 | 26.22 | 26.47 | 527,997 | -0.28(-1.06%) |
May 02, 2008 | 26.64 | 27.12 | 26.20 | 26.75 | 198,080 | +0.15(+0.55%) |
May 01, 2008 | 27.14 | 27.14 | 25.45 | 26.61 | 349,557 | -0.40(-1.49%) |
Apr 30, 2008 | 27.06 | 27.61 | 26.70 | 27.01 | 344,818 | -0.33(-1.22%) |
Apr 29, 2008 | 27.53 | 27.70 | 27.19 | 27.34 | 298,878 | -0.09(-0.32%) |
Apr 28, 2008 | 27.15 | 27.67 | 26.86 | 27.43 | 411,465 | +0.44(+1.63%) |
Apr 25, 2008 | 26.53 | 27.25 | 26.42 | 26.99 | 223,615 | +0.54(+2.04%) |
Apr 24, 2008 | 26.89 | 27.01 | 25.08 | 26.45 | 332,844 | -0.45(-1.68%) |
Apr 23, 2008 | 26.24 | 27.72 | 26.24 | 26.90 | 372,365 | +0.77(+2.96%) |
Apr 22, 2008 | 25.65 | 26.31 | 25.48 | 26.13 | 524,113 | +0.48(+1.87%) |
Apr 21, 2008 | 26.53 | 27.29 | 25.50 | 25.65 | 601,756 | -0.99(-3.71%) |
Apr 18, 2008 | 27.60 | 27.92 | 26.48 | 26.64 | 610,749 | -0.71(-2.58%) |
Apr 17, 2008 | 26.86 | 27.55 | 26.82 | 27.34 | 511,866 | +0.41(+1.53%) |
Apr 16, 2008 | 26.68 | 27.32 | 26.58 | 26.93 | 491,660 | +0.53(+2.00%) |
Apr 15, 2008 | 26.24 | 26.69 | 26.10 | 26.40 | 516,263 | -0.22(-0.81%) |
Apr 14, 2008 | 27.06 | 27.41 | 26.46 | 26.62 | 396,984 | -0.39(-1.45%) |
Apr 11, 2008 | 26.85 | 27.08 | 26.25 | 27.01 | 456,983 | +0.36(+1.36%) |
Apr 10, 2008 | 25.63 | 26.84 | 25.62 | 26.65 | 482,279 | +1.07(+4.17%) |
Apr 09, 2008 | 26.30 | 27.02 | 25.43 | 25.58 | 358,879 | -0.60(-2.28%) |
Apr 08, 2008 | 25.86 | 26.59 | 25.73 | 26.18 | 212,509 | +0.19(+0.72%) |
Apr 07, 2008 | 26.30 | 26.78 | 25.55 | 25.99 | 355,587 | -0.08(-0.30%) |
Apr 04, 2008 | 25.68 | 26.76 | 25.22 | 26.07 | 305,159 | +0.36(+1.41%) |
Apr 03, 2008 | 25.14 | 25.96 | 25.14 | 25.71 | 327,297 | +0.46(+1.82%) |
Apr 02, 2008 | 25.25 | 25.42 | 24.61 | 25.25 | 227,433 | +0.18(+0.70%) |
Apr 01, 2008 | 25.62 | 25.62 | 24.65 | 25.07 | 415,259 | -0.05(-0.19%) |
Mar 31, 2008 | 25.41 | 25.90 | 24.13 | 25.12 | 235,409 | -0.04(-0.16%) |
Mar 28, 2008 | 24.84 | 25.55 | 24.44 | 25.16 | 389,229 | +0.30(+1.22%) |
Mar 27, 2008 | 25.39 | 25.52 | 24.78 | 24.85 | 322,418 | -0.04(-0.16%) |
Mar 26, 2008 | 24.42 | 25.47 | 24.42 | 24.89 | 237,165 | +0.10(+0.39%) |
Mar 25, 2008 | 24.63 | 25.67 | 24.31 | 24.79 | 672,385 | +0.22(+0.88%) |
Mar 24, 2008 | 23.42 | 24.97 | 23.42 | 24.58 | 394,802 | +0.94(+3.98%) |
Mar 21, 2008 | 23.28 | 24.70 | 21.58 | 23.64 | 936,390 | +0.00(+0.00%) |
Mar 20, 2008 | 23.28 | 24.70 | 21.58 | 23.64 | 936,390 | +0.25(+1.09%) |
Mar 19, 2008 | 24.72 | 24.72 | 23.27 | 23.38 | 609,619 | -1.20(-4.86%) |
Mar 18, 2008 | 23.95 | 24.66 | 23.80 | 24.58 | 296,643 | +1.15(+4.89%) |
Mar 17, 2008 | 24.08 | 24.08 | 22.95 | 23.43 | 250,455 | -1.02(-4.17%) |
Mar 14, 2008 | 24.83 | 24.88 | 23.66 | 24.45 | 495,596 | -0.28(-1.15%) |
Mar 13, 2008 | 24.07 | 24.87 | 23.66 | 24.74 | 534,946 | +0.72(+3.02%) |
Mar 12, 2008 | 23.42 | 24.34 | 23.32 | 24.01 | 358,678 | +0.54(+2.30%) |
Mar 11, 2008 | 23.51 | 23.95 | 22.80 | 23.47 | 388,821 | +0.16(+0.67%) |
Mar 10, 2008 | 23.48 | 23.67 | 22.67 | 23.32 | 157,959 | -0.13(-0.54%) |
Mar 07, 2008 | 23.97 | 24.23 | 23.22 | 23.44 | 403,773 | -0.74(-3.08%) |
Mar 06, 2008 | 24.59 | 24.78 | 23.46 | 24.19 | 282,173 | -0.40(-1.63%) |
Mar 05, 2008 | 23.86 | 24.59 | 23.53 | 24.59 | 264,589 | +1.30(+5.60%) |
Mar 04, 2008 | 23.09 | 23.51 | 22.63 | 23.29 | 273,398 | +0.05(+0.21%) |