Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.72 | 23.79 | 22.72 | 23.70 | 1,040,032 | +1.04(+4.60%) |
May 29, 2008 | 22.94 | 23.55 | 22.66 | 22.66 | 1,200,453 | -0.28(-1.22%) |
May 28, 2008 | 23.01 | 23.24 | 22.48 | 22.94 | 1,199,388 | +0.24(+1.06%) |
May 27, 2008 | 23.26 | 23.26 | 22.45 | 22.70 | 2,601,673 | -0.91(-3.87%) |
May 26, 2008 | 24.22 | 24.52 | 23.40 | 23.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.22 | 24.52 | 23.40 | 23.61 | 555,250 | -0.63(-2.58%) |
May 22, 2008 | 24.43 | 24.63 | 24.00 | 24.24 | 555,654 | +0.02(+0.10%) |
May 21, 2008 | 24.10 | 24.60 | 24.10 | 24.21 | 571,704 | -0.06(-0.23%) |
May 20, 2008 | 24.08 | 24.37 | 24.07 | 24.27 | 497,516 | -0.10(-0.43%) |
May 19, 2008 | 24.61 | 24.81 | 24.13 | 24.37 | 949,693 | -0.20(-0.82%) |
May 16, 2008 | 24.86 | 25.17 | 24.47 | 24.57 | 413,353 | -0.17(-0.68%) |
May 15, 2008 | 24.97 | 24.97 | 24.29 | 24.74 | 722,572 | +0.17(+0.69%) |
May 14, 2008 | 25.02 | 25.33 | 24.56 | 24.57 | 833,644 | -0.46(-1.83%) |
May 13, 2008 | 24.53 | 25.03 | 24.28 | 25.03 | 828,710 | +0.55(+2.23%) |
May 12, 2008 | 24.48 | 25.00 | 24.38 | 24.48 | 667,665 | +0.10(+0.39%) |
May 09, 2008 | 23.95 | 24.60 | 23.88 | 24.39 | 391,299 | +0.14(+0.56%) |
May 08, 2008 | 24.27 | 24.36 | 23.81 | 24.25 | 1,213,296 | +0.12(+0.50%) |
May 07, 2008 | 24.39 | 24.61 | 24.00 | 24.13 | 818,976 | -0.28(-1.15%) |
May 06, 2008 | 24.60 | 24.76 | 24.24 | 24.41 | 1,058,858 | -0.38(-1.52%) |
May 05, 2008 | 25.66 | 25.66 | 24.69 | 24.79 | 1,417,629 | -0.72(-2.83%) |
May 02, 2008 | 24.20 | 25.58 | 24.11 | 25.51 | 2,096,332 | +1.99(+8.46%) |
May 01, 2008 | 25.26 | 25.26 | 23.35 | 23.52 | 2,538,698 | -1.90(-7.48%) |
Apr 30, 2008 | 27.22 | 27.26 | 25.14 | 25.42 | 2,110,625 | -1.54(-5.71%) |
Apr 29, 2008 | 31.70 | 31.70 | 25.33 | 26.96 | 6,797,013 | -4.20(-13.47%) |
Apr 28, 2008 | 31.67 | 31.86 | 31.05 | 31.16 | 1,062,516 | -0.29(-0.92%) |
Apr 25, 2008 | 31.06 | 31.89 | 30.79 | 31.45 | 1,042,853 | +0.75(+2.46%) |
Apr 24, 2008 | 30.10 | 31.17 | 29.48 | 30.69 | 989,620 | +1.03(+3.46%) |
Apr 23, 2008 | 30.09 | 30.61 | 29.59 | 29.67 | 491,197 | -0.24(-0.80%) |
Apr 22, 2008 | 30.49 | 30.53 | 29.50 | 29.91 | 482,160 | -0.50(-1.64%) |
Apr 21, 2008 | 29.97 | 30.43 | 29.77 | 30.40 | 803,828 | +0.26(+0.85%) |
Apr 18, 2008 | 30.56 | 30.56 | 29.96 | 30.15 | 357,349 | +0.04(+0.13%) |
Apr 17, 2008 | 30.49 | 30.49 | 29.74 | 30.11 | 324,873 | -0.26(-0.85%) |
Apr 16, 2008 | 30.18 | 30.53 | 30.02 | 30.36 | 698,705 | +0.66(+2.21%) |
Apr 15, 2008 | 28.25 | 30.04 | 28.14 | 29.71 | 950,831 | +1.28(+4.49%) |
Apr 14, 2008 | 27.80 | 28.78 | 27.58 | 28.43 | 777,961 | +0.67(+2.43%) |
Apr 11, 2008 | 28.29 | 28.65 | 27.52 | 27.76 | 535,999 | -0.63(-2.20%) |
Apr 10, 2008 | 28.23 | 28.84 | 28.11 | 28.38 | 562,425 | -0.02(-0.06%) |
Apr 09, 2008 | 28.57 | 29.11 | 28.34 | 28.40 | 699,984 | -0.26(-0.92%) |
Apr 08, 2008 | 28.45 | 28.83 | 28.20 | 28.66 | 745,325 | +0.21(+0.73%) |
Apr 07, 2008 | 28.70 | 29.47 | 28.13 | 28.46 | 702,296 | -0.17(-0.59%) |
Apr 04, 2008 | 29.41 | 30.21 | 28.53 | 28.62 | 898,485 | -0.38(-1.30%) |
Apr 03, 2008 | 28.57 | 29.15 | 28.46 | 29.00 | 468,688 | +0.58(+2.03%) |
Apr 02, 2008 | 29.41 | 29.75 | 28.40 | 28.42 | 683,836 | -1.20(-4.06%) |
Apr 01, 2008 | 29.76 | 29.76 | 28.92 | 29.63 | 529,144 | +0.43(+1.46%) |
Mar 31, 2008 | 28.82 | 29.75 | 28.74 | 29.20 | 569,418 | +0.59(+2.05%) |
Mar 28, 2008 | 29.68 | 30.20 | 28.54 | 28.62 | 832,544 | -1.52(-5.03%) |
Mar 27, 2008 | 30.44 | 30.48 | 29.68 | 30.13 | 695,322 | +0.03(+0.11%) |
Mar 26, 2008 | 30.20 | 30.61 | 30.10 | 30.10 | 601,940 | -0.30(-1.00%) |
Mar 25, 2008 | 30.07 | 30.69 | 29.90 | 30.40 | 1,045,199 | +0.15(+0.50%) |
Mar 24, 2008 | 28.74 | 30.36 | 28.74 | 30.25 | 1,054,002 | +1.56(+5.45%) |
Mar 21, 2008 | 29.56 | 30.46 | 28.34 | 28.69 | 1,807,017 | +0.00(+0.00%) |
Mar 20, 2008 | 29.56 | 30.46 | 28.34 | 28.69 | 1,807,017 | -0.91(-3.09%) |
Mar 19, 2008 | 29.06 | 30.00 | 29.06 | 29.60 | 2,307,891 | +0.00(+0.00%) |
Mar 18, 2008 | 28.48 | 30.00 | 28.32 | 29.60 | 1,176,569 | +1.72(+6.19%) |
Mar 17, 2008 | 27.69 | 28.25 | 27.36 | 27.88 | 964,969 | -1.02(-3.53%) |
Mar 14, 2008 | 29.06 | 29.32 | 28.34 | 28.90 | 863,630 | +0.09(+0.31%) |
Mar 13, 2008 | 27.85 | 28.88 | 27.62 | 28.81 | 727,114 | +0.69(+2.45%) |
Mar 12, 2008 | 27.83 | 28.28 | 27.28 | 28.12 | 856,293 | +0.68(+2.49%) |
Mar 11, 2008 | 27.93 | 27.93 | 26.58 | 27.44 | 817,080 | +0.31(+1.15%) |
Mar 10, 2008 | 27.47 | 27.97 | 26.95 | 27.12 | 917,556 | -0.34(-1.23%) |
Mar 07, 2008 | 26.87 | 28.14 | 26.87 | 27.46 | 520,169 | +0.35(+1.30%) |
Mar 06, 2008 | 28.58 | 28.59 | 26.88 | 27.11 | 889,666 | -1.68(-5.85%) |
Mar 05, 2008 | 27.28 | 28.97 | 27.12 | 28.79 | 1,563,849 | +1.66(+6.12%) |
Mar 04, 2008 | 27.22 | 27.28 | 26.39 | 27.13 | 850,182 | -0.05(-0.18%) |