Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.83 | 28.25 | 27.55 | 28.18 | 410,698 | +0.35(+1.26%) |
May 29, 2008 | 27.54 | 28.05 | 27.41 | 27.83 | 486,550 | +0.16(+0.60%) |
May 28, 2008 | 28.14 | 28.41 | 27.56 | 27.66 | 264,670 | -0.29(-1.02%) |
May 27, 2008 | 27.68 | 28.18 | 27.52 | 27.95 | 161,896 | +0.24(+0.87%) |
May 26, 2008 | 27.68 | 27.91 | 27.44 | 27.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.68 | 27.91 | 27.44 | 27.71 | 233,610 | -0.12(-0.43%) |
May 22, 2008 | 27.66 | 28.05 | 27.54 | 27.83 | 230,000 | +0.17(+0.63%) |
May 21, 2008 | 27.87 | 28.14 | 27.50 | 27.66 | 246,700 | -0.13(-0.49%) |
May 20, 2008 | 27.41 | 27.92 | 27.40 | 27.79 | 218,716 | +0.31(+1.15%) |
May 19, 2008 | 27.62 | 27.93 | 27.08 | 27.48 | 416,090 | -0.05(-0.20%) |
May 16, 2008 | 27.72 | 27.98 | 27.41 | 27.53 | 375,034 | -0.16(-0.58%) |
May 15, 2008 | 27.66 | 27.77 | 27.45 | 27.69 | 287,822 | -0.08(-0.31%) |
May 14, 2008 | 27.61 | 28.27 | 27.61 | 27.77 | 385,584 | +0.15(+0.56%) |
May 13, 2008 | 27.48 | 27.62 | 27.41 | 27.62 | 462,842 | +0.22(+0.80%) |
May 12, 2008 | 27.36 | 27.50 | 27.21 | 27.40 | 777,472 | -0.03(-0.09%) |
May 09, 2008 | 27.25 | 27.55 | 27.16 | 27.43 | 267,616 | -0.07(-0.27%) |
May 08, 2008 | 27.45 | 27.80 | 27.43 | 27.50 | 526,538 | +0.02(+0.05%) |
May 07, 2008 | 27.52 | 28.02 | 27.44 | 27.48 | 770,184 | -0.05(-0.20%) |
May 06, 2008 | 26.96 | 27.58 | 26.73 | 27.54 | 761,876 | +0.63(+2.36%) |
May 05, 2008 | 26.70 | 27.00 | 26.50 | 26.91 | 647,036 | +0.13(+0.49%) |
May 02, 2008 | 26.80 | 27.17 | 26.70 | 26.77 | 771,666 | +0.04(+0.17%) |
May 01, 2008 | 28.71 | 28.71 | 25.86 | 26.73 | 1,935,668 | -1.88(-6.59%) |
Apr 30, 2008 | 28.98 | 29.38 | 28.48 | 28.61 | 467,500 | -0.16(-0.56%) |
Apr 29, 2008 | 28.68 | 29.05 | 28.52 | 28.77 | 270,942 | +0.12(+0.42%) |
Apr 28, 2008 | 28.55 | 28.93 | 28.45 | 28.66 | 228,766 | +0.12(+0.44%) |
Apr 25, 2008 | 28.29 | 28.70 | 28.00 | 28.53 | 339,368 | +0.41(+1.46%) |
Apr 24, 2008 | 28.16 | 28.39 | 27.55 | 28.12 | 315,732 | +0.17(+0.61%) |
Apr 23, 2008 | 27.98 | 28.24 | 27.84 | 27.95 | 152,114 | +0.10(+0.36%) |
Apr 22, 2008 | 28.05 | 28.15 | 27.61 | 27.85 | 312,892 | -0.31(-1.10%) |
Apr 21, 2008 | 27.99 | 28.32 | 27.78 | 28.16 | 314,734 | -0.11(-0.41%) |
Apr 18, 2008 | 28.61 | 29.09 | 28.07 | 28.27 | 494,950 | -0.03(-0.11%) |
Apr 17, 2008 | 28.59 | 28.69 | 28.01 | 28.30 | 564,764 | -0.47(-1.63%) |
Apr 16, 2008 | 28.32 | 28.89 | 28.12 | 28.77 | 362,556 | +0.61(+2.17%) |
Apr 15, 2008 | 28.42 | 28.63 | 28.09 | 28.16 | 409,476 | -0.09(-0.32%) |
Apr 14, 2008 | 28.82 | 29.08 | 28.23 | 28.25 | 465,248 | -0.67(-2.32%) |
Apr 11, 2008 | 30.13 | 30.18 | 28.82 | 28.93 | 480,400 | -1.48(-4.88%) |
Apr 10, 2008 | 29.95 | 30.41 | 29.86 | 30.41 | 213,400 | +0.39(+1.28%) |
Apr 09, 2008 | 30.41 | 30.56 | 29.96 | 30.02 | 248,254 | -0.29(-0.94%) |
Apr 08, 2008 | 29.91 | 30.31 | 29.85 | 30.31 | 179,800 | +0.26(+0.88%) |
Apr 07, 2008 | 30.25 | 30.52 | 29.89 | 30.05 | 367,124 | -0.20(-0.68%) |
Apr 04, 2008 | 30.19 | 30.65 | 29.98 | 30.25 | 866,820 | +0.24(+0.80%) |
Apr 03, 2008 | 30.11 | 30.38 | 29.75 | 30.01 | 233,514 | -0.31(-1.02%) |
Apr 02, 2008 | 30.20 | 30.52 | 29.99 | 30.32 | 467,800 | -0.00(-0.02%) |
Apr 01, 2008 | 30.11 | 30.32 | 29.59 | 30.32 | 404,800 | +0.54(+1.80%) |
Mar 31, 2008 | 29.45 | 29.98 | 29.45 | 29.79 | 279,332 | +0.44(+1.50%) |
Mar 28, 2008 | 29.75 | 30.00 | 29.24 | 29.35 | 371,200 | -0.41(-1.38%) |
Mar 27, 2008 | 29.74 | 30.00 | 29.53 | 29.76 | 688,200 | +0.14(+0.46%) |
Mar 26, 2008 | 29.52 | 29.79 | 28.84 | 29.62 | 1,434,522 | -0.09(-0.29%) |
Mar 25, 2008 | 29.68 | 29.84 | 29.39 | 29.71 | 972,324 | +0.15(+0.51%) |
Mar 24, 2008 | 30.12 | 30.14 | 29.45 | 29.56 | 516,854 | -0.44(-1.47%) |
Mar 21, 2008 | 29.38 | 30.10 | 28.82 | 30.00 | 921,600 | +0.00(+0.00%) |
Mar 20, 2008 | 29.38 | 30.10 | 28.82 | 30.00 | 921,600 | +1.09(+3.77%) |
Mar 19, 2008 | 29.85 | 30.37 | 28.91 | 28.91 | 392,400 | -0.82(-2.77%) |
Mar 18, 2008 | 29.57 | 29.73 | 28.91 | 29.73 | 526,676 | +0.77(+2.68%) |
Mar 17, 2008 | 28.35 | 29.12 | 28.25 | 28.96 | 241,600 | -0.06(-0.22%) |
Mar 14, 2008 | 29.20 | 29.45 | 28.66 | 29.02 | 403,416 | -0.32(-1.09%) |
Mar 13, 2008 | 28.50 | 29.57 | 28.50 | 29.34 | 435,870 | +0.46(+1.59%) |
Mar 12, 2008 | 29.30 | 29.45 | 28.88 | 28.89 | 557,000 | -0.33(-1.15%) |
Mar 11, 2008 | 29.15 | 29.42 | 28.88 | 29.22 | 332,454 | +0.52(+1.79%) |
Mar 10, 2008 | 28.83 | 29.13 | 28.49 | 28.70 | 383,400 | -0.08(-0.28%) |
Mar 07, 2008 | 28.65 | 28.98 | 28.04 | 28.79 | 257,492 | -0.12(-0.42%) |
Mar 06, 2008 | 29.17 | 29.23 | 28.67 | 28.91 | 239,400 | -0.36(-1.23%) |
Mar 05, 2008 | 29.46 | 29.50 | 28.95 | 29.27 | 167,400 | -0.04(-0.14%) |
Mar 04, 2008 | 29.48 | 29.50 | 29.02 | 29.30 | 427,000 | -0.47(-1.58%) |