Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.24 | 27.75 | 27.40 | 27.56 | 472,210 | +0.32(+1.17%) |
May 29, 2008 | 27.24 | 27.50 | 27.00 | 27.24 | 5,671 | -0.46(-1.66%) |
May 28, 2008 | 27.70 | 28.10 | 27.70 | 27.70 | 46,111 | +0.26(+0.95%) |
May 27, 2008 | 27.16 | 27.44 | 27.05 | 27.44 | 4,154 | +0.28(+1.03%) |
May 26, 2008 | 27.16 | 28.20 | 27.16 | 27.16 | 31,452 | +0.00(+0.00%) |
May 23, 2008 | 27.16 | 28.20 | 27.16 | 27.16 | 31,452 | -0.09(-0.33%) |
May 22, 2008 | 27.25 | 27.74 | 27.20 | 27.25 | 6,060 | +0.69(+2.60%) |
May 21, 2008 | 26.56 | 27.10 | 26.56 | 26.56 | 2,789 | -1.57(-5.58%) |
May 20, 2008 | 28.13 | 28.50 | 27.95 | 28.13 | 37,940 | -0.22(-0.78%) |
May 19, 2008 | 29.15 | 29.15 | 28.35 | 28.35 | 64,774 | -0.80(-2.74%) |
May 16, 2008 | 29.15 | 29.50 | 28.95 | 29.15 | 19,911 | -0.30(-1.02%) |
May 15, 2008 | 29.45 | 29.69 | 29.21 | 29.45 | 3,346 | +0.45(+1.55%) |
May 14, 2008 | 29.00 | 29.45 | 29.00 | 29.00 | 6,622 | -1.69(-5.51%) |
May 13, 2008 | 30.69 | 30.70 | 30.16 | 30.69 | 44,235 | -0.76(-2.42%) |
May 12, 2008 | 31.45 | 31.55 | 31.01 | 31.45 | 21,028 | +0.56(+1.81%) |
May 09, 2008 | 30.70 | 31.34 | 30.70 | 30.89 | 73,540 | +0.19(+0.62%) |
May 08, 2008 | 30.70 | 31.25 | 30.60 | 30.70 | 5,834 | +0.28(+0.92%) |
May 07, 2008 | 30.42 | 30.75 | 30.10 | 30.42 | 169,435 | -0.53(-1.71%) |
May 06, 2008 | 30.95 | 31.05 | 30.45 | 30.95 | 3,343 | +0.24(+0.78%) |
May 05, 2008 | 30.71 | 31.10 | 30.70 | 30.71 | 4,411 | -0.30(-0.97%) |
May 02, 2008 | 29.96 | 31.01 | 30.80 | 31.01 | 7,872 | +1.05(+3.50%) |
May 01, 2008 | 29.96 | 30.20 | 29.80 | 29.96 | 10,603 | -0.20(-0.66%) |
Apr 30, 2008 | 30.16 | 30.65 | 30.06 | 30.16 | 32,444 | +0.50(+1.69%) |
Apr 29, 2008 | 29.66 | 29.80 | 29.50 | 29.66 | 13,601 | -0.69(-2.27%) |
Apr 28, 2008 | 30.35 | 30.85 | 30.35 | 30.35 | 11,084 | -0.71(-2.29%) |
Apr 25, 2008 | 30.21 | 31.25 | 30.60 | 31.06 | 4,618 | +0.85(+2.81%) |
Apr 24, 2008 | 30.21 | 30.25 | 29.80 | 30.21 | 4,143 | +0.27(+0.90%) |
Apr 23, 2008 | 29.94 | 29.94 | 29.25 | 29.94 | 5,191 | +0.09(+0.30%) |
Apr 22, 2008 | 29.85 | 30.20 | 29.55 | 29.85 | 7,958 | -0.45(-1.49%) |
Apr 21, 2008 | 30.30 | 30.59 | 29.75 | 30.30 | 5,162 | +0.20(+0.66%) |
Apr 18, 2008 | 30.10 | 30.25 | 29.85 | 30.10 | 3,615 | +1.19(+4.12%) |
Apr 17, 2008 | 28.91 | 29.34 | 28.80 | 28.91 | 3,209 | -0.30(-1.03%) |
Apr 16, 2008 | 29.21 | 29.55 | 28.80 | 29.21 | 5,330 | +0.56(+1.95%) |
Apr 15, 2008 | 28.65 | 29.10 | 28.55 | 28.65 | 8,419 | +0.23(+0.81%) |
Apr 14, 2008 | 28.40 | 28.94 | 28.40 | 28.42 | 5,160 | +0.02(+0.07%) |
Apr 11, 2008 | 27.75 | 28.45 | 27.95 | 28.40 | 10,250 | +0.65(+2.34%) |
Apr 10, 2008 | 27.75 | 28.39 | 27.71 | 27.75 | 3,280 | -1.04(-3.61%) |
Apr 09, 2008 | 28.79 | 28.80 | 28.50 | 28.79 | 5,908 | +0.68(+2.42%) |
Apr 08, 2008 | 27.86 | 28.54 | 27.65 | 28.11 | 6,332 | +0.25(+0.90%) |
Apr 07, 2008 | 27.86 | 28.30 | 27.86 | 27.86 | 2,203 | +0.31(+1.13%) |
Apr 04, 2008 | 27.55 | 28.00 | 27.52 | 27.55 | 3,629 | +0.00(+0.00%) |
Apr 03, 2008 | 27.55 | 27.94 | 27.55 | 27.55 | 5,885 | -0.20(-0.72%) |
Apr 02, 2008 | 27.75 | 27.75 | 27.45 | 27.75 | 15,508 | +0.00(+0.00%) |
Apr 01, 2008 | 27.16 | 28.04 | 27.50 | 27.75 | 3,174 | +0.59(+2.17%) |
Mar 31, 2008 | 27.16 | 27.60 | 27.16 | 27.16 | 3,514 | -0.49(-1.77%) |
Mar 28, 2008 | 28.45 | 27.90 | 27.55 | 27.65 | 19,433 | -0.80(-2.81%) |
Mar 27, 2008 | 28.60 | 28.95 | 28.45 | 28.45 | 14,401 | -0.15(-0.52%) |
Mar 26, 2008 | 26.75 | 28.85 | 27.70 | 28.60 | 9,984 | +1.89(+7.08%) |
Mar 25, 2008 | 6.750 | 26.71 | 26.71 | 26.71 | 5,783 | +0.00(+0.00%) |
Mar 24, 2008 | 26.20 | 27.24 | 26.25 | 26.71 | 5,591 | +0.51(+1.95%) |
Mar 21, 2008 | 26.20 | 26.60 | 26.05 | 26.20 | 6,403 | +0.00(+0.00%) |
Mar 20, 2008 | 26.20 | 26.60 | 26.05 | 26.20 | 6,403 | +0.89(+3.52%) |
Mar 19, 2008 | 25.31 | 26.35 | 25.31 | 25.31 | 10,255 | -1.63(-6.05%) |
Mar 18, 2008 | 25.52 | 26.94 | 26.05 | 26.94 | 26,788 | +1.42(+5.56%) |
Mar 17, 2008 | 25.52 | 25.95 | 25.35 | 25.52 | 9,456 | -0.49(-1.88%) |
Mar 14, 2008 | 27.80 | 28.00 | 26.01 | 26.01 | 7,036 | -1.79(-6.44%) |
Mar 13, 2008 | 27.71 | 28.00 | 27.15 | 27.80 | 6,771 | +0.09(+0.32%) |
Mar 12, 2008 | 27.71 | 28.09 | 27.55 | 27.71 | 13,761 | +0.54(+1.99%) |
Mar 11, 2008 | 27.17 | 27.85 | 27.00 | 27.17 | 49,291 | +0.17(+0.63%) |
Mar 10, 2008 | 27.00 | 27.95 | 27.00 | 27.00 | 6,737 | -0.46(-1.68%) |
Mar 07, 2008 | 27.46 | 28.05 | 27.45 | 27.46 | 42,383 | -0.54(-1.93%) |
Mar 06, 2008 | 27.26 | 28.39 | 28.00 | 28.00 | 8,207 | +0.74(+2.71%) |
Mar 05, 2008 | 27.27 | 27.90 | 27.25 | 27.26 | 61,156 | -0.01(-0.04%) |
Mar 04, 2008 | 27.27 | 27.65 | 27.26 | 27.27 | 10,346 | -0.24(-0.87%) |