Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.31 | 28.81 | 28.00 | 28.63 | 1,647,401 | +0.18(+0.63%) |
May 29, 2008 | 26.98 | 28.62 | 26.96 | 28.45 | 1,623,974 | +1.49(+5.53%) |
May 28, 2008 | 27.23 | 27.24 | 26.50 | 26.96 | 850,558 | -0.28(-1.03%) |
May 27, 2008 | 26.40 | 27.34 | 26.31 | 27.24 | 949,254 | +0.86(+3.26%) |
May 26, 2008 | 26.99 | 27.14 | 26.08 | 26.38 | 1,097,255 | +0.00(+0.00%) |
May 23, 2008 | 26.99 | 27.14 | 26.08 | 26.38 | 1,097,255 | -0.63(-2.33%) |
May 22, 2008 | 26.15 | 27.26 | 26.15 | 27.01 | 1,609,498 | +0.94(+3.61%) |
May 21, 2008 | 26.57 | 26.75 | 25.01 | 26.07 | 4,076,429 | -1.41(-5.13%) |
May 20, 2008 | 27.87 | 28.14 | 27.24 | 27.48 | 1,240,662 | +0.00(+0.00%) |
May 19, 2008 | 27.51 | 28.31 | 27.43 | 27.48 | 979,224 | -0.18(-0.65%) |
May 16, 2008 | 27.99 | 28.03 | 27.10 | 27.66 | 1,261,802 | -0.20(-0.72%) |
May 15, 2008 | 27.11 | 28.08 | 26.95 | 27.86 | 1,671,407 | +0.85(+3.15%) |
May 14, 2008 | 27.08 | 27.50 | 26.60 | 27.01 | 1,893,557 | +0.09(+0.33%) |
May 13, 2008 | 27.70 | 27.70 | 26.61 | 26.92 | 1,821,278 | -0.78(-2.82%) |
May 12, 2008 | 27.01 | 27.80 | 26.99 | 27.70 | 1,353,607 | +0.80(+2.97%) |
May 09, 2008 | 26.26 | 27.18 | 26.00 | 26.90 | 1,910,949 | +0.37(+1.39%) |
May 08, 2008 | 25.70 | 26.91 | 25.70 | 26.53 | 1,708,948 | +1.03(+4.04%) |
May 07, 2008 | 26.33 | 26.50 | 25.22 | 25.50 | 1,353,235 | -0.89(-3.37%) |
May 06, 2008 | 26.20 | 26.64 | 25.91 | 26.39 | 1,284,542 | +0.11(+0.42%) |
May 05, 2008 | 26.35 | 26.46 | 25.72 | 26.28 | 987,978 | -0.01(-0.04%) |
May 02, 2008 | 26.62 | 26.90 | 25.93 | 26.29 | 1,051,835 | -0.21(-0.79%) |
May 01, 2008 | 25.71 | 26.62 | 25.47 | 26.50 | 1,364,326 | +0.98(+3.84%) |
Apr 30, 2008 | 26.37 | 26.66 | 25.28 | 25.52 | 1,886,065 | -0.87(-3.30%) |
Apr 29, 2008 | 25.91 | 26.64 | 25.80 | 26.39 | 2,330,037 | +0.62(+2.41%) |
Apr 28, 2008 | 26.00 | 26.20 | 24.89 | 25.77 | 3,078,392 | +0.05(+0.19%) |
Apr 25, 2008 | 24.85 | 25.73 | 24.49 | 25.72 | 2,523,351 | +0.82(+3.29%) |
Apr 24, 2008 | 24.90 | 25.34 | 23.75 | 24.90 | 4,737,581 | -1.05(-4.05%) |
Apr 23, 2008 | 27.30 | 27.44 | 25.09 | 25.95 | 3,973,838 | -1.05(-3.89%) |
Apr 22, 2008 | 26.65 | 28.66 | 26.54 | 27.00 | 4,155,300 | +0.67(+2.54%) |
Apr 21, 2008 | 25.70 | 26.73 | 25.49 | 26.33 | 1,779,100 | +0.57(+2.21%) |
Apr 18, 2008 | 25.95 | 26.38 | 25.30 | 25.76 | 2,237,275 | +0.29(+1.14%) |
Apr 17, 2008 | 26.00 | 26.69 | 25.47 | 25.47 | 1,650,649 | -0.60(-2.30%) |
Apr 16, 2008 | 25.87 | 26.42 | 25.75 | 26.07 | 1,828,055 | +0.17(+0.66%) |
Apr 15, 2008 | 25.89 | 26.13 | 24.88 | 25.90 | 2,438,476 | +0.00(+0.00%) |
Apr 14, 2008 | 25.65 | 26.03 | 25.15 | 25.90 | 1,810,431 | +0.25(+0.97%) |
Apr 11, 2008 | 25.60 | 26.29 | 25.38 | 25.65 | 1,411,209 | -0.64(-2.43%) |
Apr 10, 2008 | 26.56 | 27.24 | 26.15 | 26.29 | 3,381,236 | -0.20(-0.76%) |
Apr 09, 2008 | 26.34 | 26.51 | 25.36 | 26.49 | 2,691,680 | +0.40(+1.53%) |
Apr 08, 2008 | 25.85 | 26.29 | 25.60 | 26.09 | 1,607,990 | +0.19(+0.73%) |
Apr 07, 2008 | 26.24 | 26.43 | 25.77 | 25.90 | 1,514,196 | -0.39(-1.48%) |
Apr 04, 2008 | 25.54 | 26.55 | 25.44 | 26.29 | 3,335,729 | +0.89(+3.50%) |
Apr 03, 2008 | 24.92 | 25.92 | 24.59 | 25.40 | 2,867,826 | +0.59(+2.38%) |
Apr 02, 2008 | 25.31 | 25.52 | 24.59 | 24.81 | 4,340,208 | -0.60(-2.36%) |
Apr 01, 2008 | 23.40 | 25.60 | 23.40 | 25.41 | 9,992,071 | +1.52(+6.36%) |
Mar 31, 2008 | 20.34 | 24.20 | 19.99 | 23.89 | 17,809,636 | +5.23(+28.03%) |
Mar 28, 2008 | 18.72 | 19.47 | 18.55 | 18.66 | 2,600,762 | -0.57(-2.96%) |
Mar 27, 2008 | 18.24 | 20.17 | 18.10 | 19.23 | 5,029,476 | +1.40(+7.85%) |
Mar 26, 2008 | 18.08 | 18.42 | 17.67 | 17.83 | 1,546,434 | -0.37(-2.03%) |
Mar 25, 2008 | 18.00 | 18.66 | 17.90 | 18.20 | 3,018,758 | +0.31(+1.73%) |
Mar 24, 2008 | 16.47 | 18.11 | 16.47 | 17.89 | 3,678,439 | +1.43(+8.69%) |
Mar 21, 2008 | 15.55 | 16.54 | 15.45 | 16.46 | 4,214,843 | +0.00(+0.00%) |
Mar 20, 2008 | 15.55 | 16.54 | 15.45 | 16.46 | 4,214,643 | +0.91(+5.85%) |
Mar 19, 2008 | 14.97 | 15.86 | 14.97 | 15.55 | 3,306,590 | +0.53(+3.53%) |
Mar 18, 2008 | 14.90 | 15.04 | 14.22 | 15.02 | 3,066,477 | +0.30(+2.04%) |
Mar 17, 2008 | 15.07 | 15.36 | 14.54 | 14.72 | 2,366,069 | -0.72(-4.66%) |
Mar 14, 2008 | 15.43 | 15.53 | 14.89 | 15.44 | 3,304,005 | +0.14(+0.92%) |
Mar 13, 2008 | 15.49 | 15.62 | 14.99 | 15.30 | 4,081,101 | -0.20(-1.29%) |
Mar 12, 2008 | 14.99 | 16.00 | 14.95 | 15.50 | 4,424,299 | +0.68(+4.59%) |
Mar 11, 2008 | 15.10 | 15.16 | 13.84 | 14.82 | 5,009,600 | +0.23(+1.58%) |
Mar 10, 2008 | 16.03 | 16.03 | 14.52 | 14.59 | 3,226,038 | -1.47(-9.15%) |
Mar 07, 2008 | 15.86 | 16.20 | 15.47 | 16.06 | 3,356,747 | +0.14(+0.88%) |
Mar 06, 2008 | 16.86 | 17.18 | 15.91 | 15.92 | 2,660,599 | -1.03(-6.08%) |
Mar 05, 2008 | 17.42 | 17.69 | 16.81 | 16.95 | 2,056,659 | -0.46(-2.64%) |
Mar 04, 2008 | 17.53 | 17.53 | 16.94 | 17.41 | 1,894,673 | -0.17(-0.97%) |