Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.34 | 28.39 | 27.19 | 27.79 | 1,438,962 | +0.45(+1.65%) |
May 29, 2008 | 27.65 | 27.69 | 27.05 | 27.34 | 187,982 | -0.25(-0.91%) |
May 28, 2008 | 27.17 | 27.69 | 27.16 | 27.59 | 163,298 | +0.19(+0.69%) |
May 27, 2008 | 27.12 | 27.49 | 27.01 | 27.40 | 235,952 | +0.49(+1.82%) |
May 26, 2008 | 27.13 | 27.39 | 26.91 | 26.91 | 34,727 | -0.33(-1.21%) |
May 23, 2008 | 26.36 | 27.39 | 26.30 | 27.24 | 202,273 | +0.69(+2.60%) |
May 22, 2008 | 27.10 | 27.15 | 26.30 | 26.55 | 199,391 | -0.93(-3.38%) |
May 21, 2008 | 26.88 | 27.49 | 26.88 | 27.48 | 159,328 | +0.39(+1.44%) |
May 20, 2008 | 27.48 | 27.59 | 27.00 | 27.09 | 194,620 | -0.39(-1.42%) |
May 19, 2008 | 27.16 | 27.54 | 27.16 | 27.48 | 111,203 | +0.00(+0.00%) |
May 16, 2008 | 27.16 | 27.54 | 27.16 | 27.48 | 111,203 | -0.01(-0.04%) |
May 15, 2008 | 27.85 | 28.10 | 27.00 | 27.49 | 158,383 | -0.36(-1.29%) |
May 14, 2008 | 27.60 | 28.48 | 27.19 | 27.85 | 106,607 | +0.41(+1.49%) |
May 13, 2008 | 26.88 | 27.48 | 26.88 | 27.44 | 62,920 | +0.42(+1.55%) |
May 12, 2008 | 27.25 | 27.25 | 26.85 | 27.02 | 66,432 | -0.16(-0.59%) |
May 09, 2008 | 26.82 | 27.22 | 26.82 | 27.18 | 92,314 | +0.06(+0.22%) |
May 08, 2008 | 26.80 | 27.29 | 26.80 | 27.12 | 158,352 | -0.03(-0.11%) |
May 07, 2008 | 27.00 | 27.47 | 26.78 | 27.15 | 155,794 | -0.05(-0.18%) |
May 06, 2008 | 26.92 | 27.30 | 26.67 | 27.20 | 79,285 | +0.24(+0.89%) |
May 05, 2008 | 27.00 | 27.25 | 26.68 | 26.96 | 224,451 | -0.17(-0.63%) |
May 02, 2008 | 26.97 | 27.23 | 27.13 | 27.13 | 160,776 | +1.22(+4.71%) |
May 01, 2008 | 24.50 | 26.50 | 25.91 | 25.91 | 272,679 | +1.51(+6.19%) |
Apr 30, 2008 | 24.00 | 24.86 | 24.00 | 24.40 | 176,478 | +0.36(+1.50%) |
Apr 29, 2008 | 24.40 | 24.45 | 24.04 | 24.04 | 59,014 | -0.29(-1.19%) |
Apr 28, 2008 | 23.98 | 24.37 | 23.85 | 24.33 | 163,422 | +0.46(+1.93%) |
Apr 25, 2008 | 24.16 | 24.17 | 23.50 | 23.87 | 233,333 | +0.09(+0.38%) |
Apr 24, 2008 | 24.02 | 24.21 | 23.40 | 23.78 | 119,345 | -0.44(-1.82%) |
Apr 23, 2008 | 24.77 | 24.84 | 24.19 | 24.22 | 269,053 | -0.38(-1.54%) |
Apr 22, 2008 | 24.75 | 25.00 | 24.41 | 24.60 | 113,152 | -0.35(-1.40%) |
Apr 21, 2008 | 24.75 | 25.30 | 24.75 | 24.95 | 165,476 | -0.30(-1.19%) |
Apr 18, 2008 | 25.00 | 25.25 | 24.68 | 25.25 | 419,447 | +0.52(+2.10%) |
Apr 17, 2008 | 24.32 | 25.00 | 24.32 | 24.73 | 156,347 | -0.02(-0.08%) |
Apr 16, 2008 | 24.31 | 24.90 | 24.30 | 24.75 | 142,348 | +0.25(+1.02%) |
Apr 15, 2008 | 24.00 | 25.19 | 23.47 | 24.50 | 145,523 | +0.46(+1.91%) |
Apr 14, 2008 | 24.65 | 24.65 | 23.46 | 24.04 | 131,880 | -0.24(-0.99%) |
Apr 11, 2008 | 24.70 | 24.70 | 24.25 | 24.28 | 165,280 | -0.63(-2.53%) |
Apr 10, 2008 | 24.42 | 24.94 | 24.25 | 24.91 | 291,298 | +0.14(+0.57%) |
Apr 09, 2008 | 25.14 | 25.42 | 24.55 | 24.77 | 120,824 | -0.65(-2.56%) |
Apr 08, 2008 | 25.26 | 25.95 | 25.25 | 25.42 | 60,521 | +0.02(+0.08%) |
Apr 07, 2008 | 25.01 | 25.51 | 24.97 | 25.40 | 645,191 | +0.48(+1.93%) |
Apr 04, 2008 | 24.69 | 24.94 | 24.69 | 24.92 | 45,657 | +0.12(+0.48%) |
Apr 03, 2008 | 25.01 | 25.01 | 24.60 | 24.80 | 258,375 | -0.21(-0.84%) |
Apr 02, 2008 | 25.01 | 25.01 | 24.65 | 25.01 | 294,745 | +0.01(+0.04%) |
Apr 01, 2008 | 24.33 | 25.28 | 24.22 | 25.00 | 413,933 | +0.70(+2.88%) |
Mar 31, 2008 | 24.18 | 24.65 | 24.18 | 24.30 | 271,520 | +0.16(+0.66%) |
Mar 28, 2008 | 24.20 | 24.67 | 24.08 | 24.14 | 103,882 | -0.05(-0.21%) |
Mar 27, 2008 | 24.85 | 24.85 | 23.97 | 24.19 | 201,907 | -0.28(-1.14%) |
Mar 26, 2008 | 24.06 | 25.32 | 24.05 | 24.47 | 154,142 | +0.19(+0.78%) |
Mar 25, 2008 | 23.05 | 24.58 | 23.05 | 24.28 | 210,046 | +1.23(+5.34%) |
Mar 24, 2008 | 22.75 | 23.22 | 22.75 | 23.05 | 245,690 | +0.33(+1.45%) |
Mar 21, 2008 | 22.81 | 23.19 | 22.45 | 22.72 | 324,197 | +0.00(+0.00%) |
Mar 20, 2008 | 22.81 | 23.19 | 22.45 | 22.72 | 324,197 | -0.08(-0.35%) |
Mar 19, 2008 | 22.75 | 23.50 | 22.50 | 22.80 | 195,909 | -0.02(-0.09%) |
Mar 18, 2008 | 22.98 | 23.40 | 22.74 | 22.82 | 182,654 | +0.02(+0.09%) |
Mar 17, 2008 | 23.05 | 23.05 | 22.50 | 22.80 | 120,925 | -0.25(-1.08%) |
Mar 14, 2008 | 23.89 | 23.89 | 22.63 | 23.05 | 367,743 | -0.65(-2.74%) |
Mar 13, 2008 | 22.51 | 23.83 | 22.51 | 23.70 | 249,045 | +0.88(+3.86%) |
Mar 12, 2008 | 23.05 | 23.08 | 22.68 | 22.82 | 442,434 | -0.09(-0.39%) |
Mar 11, 2008 | 22.35 | 23.22 | 22.35 | 22.91 | 484,091 | +0.56(+2.51%) |
Mar 10, 2008 | 22.45 | 23.12 | 22.26 | 22.35 | 148,490 | +0.01(+0.04%) |
Mar 07, 2008 | 21.76 | 22.45 | 21.75 | 22.34 | 402,410 | +0.13(+0.59%) |
Mar 06, 2008 | 21.82 | 22.37 | 21.80 | 22.21 | 266,815 | +0.39(+1.79%) |
Mar 05, 2008 | 21.49 | 22.00 | 21.43 | 21.82 | 140,381 | +0.50(+2.35%) |
Mar 04, 2008 | 21.25 | 21.87 | 21.00 | 21.32 | 329,517 | +0.11(+0.52%) |