Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.36 | 29.61 | 29.32 | 29.52 | 699,298 | +0.13(+0.44%) |
May 29, 2008 | 29.14 | 29.64 | 29.14 | 29.40 | 845,838 | +0.23(+0.78%) |
May 28, 2008 | 29.13 | 29.18 | 28.90 | 29.17 | 826,875 | +0.17(+0.58%) |
May 27, 2008 | 28.67 | 29.00 | 28.66 | 29.00 | 739,187 | +0.36(+1.27%) |
May 26, 2008 | 28.84 | 28.84 | 28.40 | 28.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.84 | 28.84 | 28.40 | 28.64 | 1,106,359 | -0.26(-0.91%) |
May 22, 2008 | 28.68 | 29.03 | 28.68 | 28.90 | 3,531,916 | +0.18(+0.63%) |
May 21, 2008 | 29.20 | 29.37 | 28.64 | 28.72 | 1,829,744 | -0.43(-1.47%) |
May 20, 2008 | 29.11 | 29.16 | 28.89 | 29.15 | 1,166,056 | -0.04(-0.13%) |
May 19, 2008 | 29.41 | 29.60 | 29.15 | 29.19 | 436,951 | -0.12(-0.42%) |
May 16, 2008 | 29.42 | 29.42 | 28.90 | 29.31 | 511,758 | +0.06(+0.22%) |
May 15, 2008 | 28.90 | 29.31 | 28.87 | 29.25 | 414,088 | +0.27(+0.93%) |
May 14, 2008 | 29.05 | 29.34 | 28.94 | 28.98 | 248,507 | +0.01(+0.03%) |
May 13, 2008 | 28.71 | 28.97 | 28.55 | 28.97 | 264,658 | +0.29(+1.00%) |
May 12, 2008 | 28.27 | 28.73 | 28.22 | 28.68 | 646,770 | +0.37(+1.30%) |
May 09, 2008 | 28.17 | 28.37 | 28.06 | 28.31 | 326,007 | -0.05(-0.16%) |
May 08, 2008 | 28.34 | 28.36 | 28.14 | 28.36 | 300,337 | +0.09(+0.32%) |
May 07, 2008 | 28.71 | 28.75 | 28.19 | 28.27 | 347,552 | -0.35(-1.23%) |
May 06, 2008 | 28.35 | 28.74 | 28.31 | 28.62 | 404,313 | +0.16(+0.57%) |
May 05, 2008 | 28.36 | 28.60 | 28.34 | 28.46 | 388,148 | -0.06(-0.20%) |
May 02, 2008 | 28.72 | 28.81 | 28.42 | 28.51 | 454,281 | -0.05(-0.16%) |
May 01, 2008 | 28.29 | 28.63 | 28.16 | 28.56 | 542,147 | +0.28(+0.98%) |
Apr 30, 2008 | 28.42 | 28.68 | 28.10 | 28.28 | 763,458 | -0.07(-0.23%) |
Apr 29, 2008 | 28.48 | 28.48 | 28.14 | 28.35 | 645,050 | -0.18(-0.62%) |
Apr 28, 2008 | 28.36 | 28.66 | 28.28 | 28.52 | 503,515 | +0.13(+0.47%) |
Apr 25, 2008 | 28.13 | 28.46 | 27.90 | 28.39 | 278,956 | +0.37(+1.32%) |
Apr 24, 2008 | 27.58 | 28.17 | 27.33 | 28.02 | 673,357 | +0.42(+1.52%) |
Apr 23, 2008 | 27.62 | 27.76 | 27.39 | 27.60 | 593,941 | +0.08(+0.29%) |
Apr 22, 2008 | 27.78 | 27.80 | 27.26 | 27.52 | 755,898 | -0.43(-1.54%) |
Apr 21, 2008 | 27.99 | 28.03 | 27.81 | 27.95 | 202,072 | -0.07(-0.23%) |
Apr 18, 2008 | 28.22 | 28.22 | 27.83 | 28.02 | 484,625 | +0.47(+1.70%) |
Apr 17, 2008 | 27.59 | 27.62 | 27.36 | 27.55 | 1,072,460 | -0.19(-0.67%) |
Apr 16, 2008 | 27.28 | 27.75 | 27.27 | 27.73 | 676,830 | +0.71(+2.64%) |
Apr 15, 2008 | 27.02 | 27.03 | 26.76 | 27.02 | 806,980 | +0.11(+0.42%) |
Apr 14, 2008 | 26.85 | 27.17 | 26.82 | 26.91 | 400,456 | -0.05(-0.18%) |
Apr 11, 2008 | 27.18 | 27.34 | 26.86 | 26.96 | 749,059 | -0.64(-2.33%) |
Apr 10, 2008 | 27.32 | 27.71 | 27.24 | 27.60 | 462,840 | +0.22(+0.82%) |
Apr 09, 2008 | 27.82 | 27.92 | 27.26 | 27.37 | 697,784 | -0.35(-1.27%) |
Apr 08, 2008 | 27.60 | 27.79 | 27.56 | 27.73 | 469,721 | -0.00(-0.01%) |
Apr 07, 2008 | 28.09 | 28.11 | 27.69 | 27.73 | 590,271 | -0.12(-0.42%) |
Apr 04, 2008 | 27.81 | 28.05 | 27.63 | 27.85 | 716,536 | +0.05(+0.19%) |
Apr 03, 2008 | 27.48 | 27.88 | 27.46 | 27.80 | 427,061 | +0.07(+0.26%) |
Apr 02, 2008 | 27.61 | 27.93 | 27.55 | 27.72 | 598,794 | +0.15(+0.55%) |
Apr 01, 2008 | 27.18 | 27.61 | 27.07 | 27.57 | 1,072,350 | +0.62(+2.29%) |
Mar 31, 2008 | 26.63 | 27.00 | 26.57 | 26.95 | 688,527 | +0.30(+1.11%) |
Mar 28, 2008 | 26.94 | 27.13 | 26.64 | 26.66 | 1,845,400 | -0.33(-1.24%) |
Mar 27, 2008 | 27.56 | 27.56 | 26.95 | 26.99 | 1,138,221 | -0.37(-1.36%) |
Mar 26, 2008 | 27.32 | 27.44 | 27.14 | 27.36 | 1,581,273 | -0.07(-0.25%) |
Mar 25, 2008 | 27.13 | 27.47 | 27.09 | 27.43 | 1,332,559 | +0.13(+0.49%) |
Mar 24, 2008 | 26.48 | 27.45 | 26.46 | 27.30 | 1,720,080 | +0.80(+3.04%) |
Mar 21, 2008 | 25.82 | 26.50 | 25.82 | 26.49 | 1,328,431 | +0.00(+0.00%) |
Mar 20, 2008 | 25.82 | 26.50 | 25.82 | 26.49 | 1,328,431 | +0.58(+2.25%) |
Mar 19, 2008 | 26.81 | 26.95 | 25.91 | 25.91 | 653,665 | -0.70(-2.64%) |
Mar 18, 2008 | 26.06 | 26.64 | 25.85 | 26.61 | 1,588,980 | +1.10(+4.30%) |
Mar 17, 2008 | 25.30 | 25.91 | 25.05 | 25.52 | 1,378,518 | -0.54(-2.07%) |
Mar 14, 2008 | 26.70 | 27.12 | 25.81 | 26.06 | 2,321,544 | -0.61(-2.29%) |
Mar 13, 2008 | 25.88 | 26.69 | 25.71 | 26.67 | 2,261,452 | +0.47(+1.79%) |
Mar 12, 2008 | 26.28 | 26.59 | 26.03 | 26.20 | 555,042 | -0.15(-0.56%) |
Mar 11, 2008 | 26.09 | 26.49 | 25.76 | 26.35 | 1,478,430 | +0.71(+2.75%) |
Mar 10, 2008 | 26.15 | 26.16 | 25.51 | 25.64 | 2,920,223 | -0.51(-1.97%) |
Mar 07, 2008 | 25.96 | 26.51 | 25.86 | 26.16 | 3,559,384 | -0.12(-0.47%) |
Mar 06, 2008 | 26.75 | 26.96 | 26.28 | 26.28 | 2,607,322 | -0.70(-2.58%) |
Mar 05, 2008 | 26.91 | 27.15 | 26.72 | 26.98 | 2,159,160 | +0.15(+0.57%) |
Mar 04, 2008 | 26.60 | 26.94 | 26.44 | 26.82 | 1,367,490 | -0.13(-0.49%) |