Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.75 | 26.35 | 24.09 | 26.14 | 2,440,810 | +1.28(+5.16%) |
May 29, 2008 | 25.66 | 25.75 | 24.82 | 24.86 | 1,519,639 | -0.89(-3.47%) |
May 28, 2008 | 25.21 | 25.78 | 25.16 | 25.75 | 880,937 | +0.30(+1.18%) |
May 27, 2008 | 25.29 | 25.72 | 25.13 | 25.45 | 568,157 | +0.12(+0.49%) |
May 26, 2008 | 26.08 | 26.08 | 25.08 | 25.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.08 | 26.08 | 25.08 | 25.33 | 1,030,264 | -0.91(-3.46%) |
May 22, 2008 | 26.39 | 26.55 | 26.09 | 26.24 | 967,887 | -0.20(-0.75%) |
May 21, 2008 | 26.47 | 26.72 | 26.07 | 26.43 | 1,571,036 | +0.16(+0.62%) |
May 20, 2008 | 26.40 | 26.58 | 26.09 | 26.27 | 903,561 | -0.05(-0.21%) |
May 19, 2008 | 26.98 | 26.98 | 26.18 | 26.32 | 1,041,190 | -0.21(-0.80%) |
May 16, 2008 | 26.61 | 26.80 | 26.04 | 26.54 | 965,714 | +0.12(+0.47%) |
May 15, 2008 | 26.80 | 26.93 | 26.38 | 26.41 | 1,168,329 | -0.40(-1.50%) |
May 14, 2008 | 27.23 | 27.61 | 26.70 | 26.82 | 790,985 | -0.31(-1.13%) |
May 13, 2008 | 27.37 | 27.59 | 27.04 | 27.12 | 558,714 | -0.14(-0.50%) |
May 12, 2008 | 26.67 | 27.30 | 26.34 | 27.26 | 931,480 | +0.75(+2.83%) |
May 09, 2008 | 26.53 | 26.75 | 26.03 | 26.51 | 661,179 | -0.20(-0.74%) |
May 08, 2008 | 26.53 | 26.88 | 25.42 | 26.71 | 2,100,516 | +0.23(+0.85%) |
May 07, 2008 | 26.84 | 27.36 | 26.32 | 26.48 | 1,128,811 | -0.37(-1.37%) |
May 06, 2008 | 26.43 | 27.01 | 26.07 | 26.85 | 985,803 | +0.35(+1.31%) |
May 05, 2008 | 26.92 | 26.92 | 25.87 | 26.50 | 1,330,425 | -0.29(-1.07%) |
May 02, 2008 | 27.87 | 28.04 | 26.50 | 26.79 | 1,595,951 | -0.84(-3.04%) |
May 01, 2008 | 26.80 | 27.70 | 26.62 | 27.63 | 1,240,123 | +0.74(+2.74%) |
Apr 30, 2008 | 27.34 | 27.81 | 26.65 | 26.89 | 1,324,610 | -0.40(-1.45%) |
Apr 29, 2008 | 28.13 | 28.26 | 27.27 | 27.29 | 1,691,560 | -0.70(-2.49%) |
Apr 28, 2008 | 28.64 | 28.64 | 27.50 | 27.98 | 1,917,787 | -0.49(-1.73%) |
Apr 25, 2008 | 28.47 | 28.60 | 27.83 | 28.47 | 1,539,806 | +0.14(+0.48%) |
Apr 24, 2008 | 30.38 | 30.38 | 28.30 | 28.34 | 2,936,496 | -2.16(-7.09%) |
Apr 23, 2008 | 28.41 | 30.70 | 28.06 | 30.50 | 4,227,510 | +3.11(+11.36%) |
Apr 22, 2008 | 28.30 | 28.30 | 27.10 | 27.39 | 1,918,368 | -0.91(-3.21%) |
Apr 21, 2008 | 28.07 | 28.37 | 27.86 | 28.30 | 797,600 | -0.05(-0.17%) |
Apr 18, 2008 | 28.18 | 28.67 | 27.98 | 28.34 | 806,781 | +0.51(+1.84%) |
Apr 17, 2008 | 27.76 | 28.00 | 27.25 | 27.83 | 845,799 | -0.09(-0.32%) |
Apr 16, 2008 | 27.30 | 27.94 | 27.14 | 27.92 | 789,341 | +0.94(+3.47%) |
Apr 15, 2008 | 27.56 | 27.56 | 26.85 | 26.99 | 1,208,308 | -0.36(-1.32%) |
Apr 14, 2008 | 27.23 | 27.65 | 27.00 | 27.35 | 827,626 | -0.03(-0.10%) |
Apr 11, 2008 | 27.91 | 27.97 | 27.27 | 27.38 | 799,152 | -0.90(-3.19%) |
Apr 10, 2008 | 27.74 | 28.62 | 27.59 | 28.28 | 882,515 | +0.48(+1.74%) |
Apr 09, 2008 | 28.02 | 28.50 | 27.79 | 27.79 | 1,701,793 | -0.25(-0.88%) |
Apr 08, 2008 | 28.52 | 28.52 | 27.86 | 28.04 | 1,224,531 | -0.63(-2.19%) |
Apr 07, 2008 | 28.32 | 28.77 | 28.07 | 28.67 | 1,324,702 | +0.34(+1.20%) |
Apr 04, 2008 | 27.89 | 28.88 | 27.42 | 28.32 | 1,475,218 | +0.61(+2.22%) |
Apr 03, 2008 | 28.20 | 28.20 | 27.18 | 27.71 | 1,779,385 | -0.53(-1.86%) |
Apr 02, 2008 | 27.75 | 28.32 | 27.75 | 28.24 | 2,048,375 | +0.55(+1.97%) |
Apr 01, 2008 | 26.61 | 27.69 | 26.47 | 27.69 | 1,533,082 | +1.29(+4.89%) |
Mar 31, 2008 | 25.77 | 26.42 | 25.52 | 26.40 | 1,187,236 | +0.76(+2.98%) |
Mar 28, 2008 | 25.74 | 26.01 | 25.51 | 25.64 | 895,738 | -0.44(-1.68%) |
Mar 27, 2008 | 26.68 | 26.95 | 26.05 | 26.07 | 1,495,674 | -0.55(-2.05%) |
Mar 26, 2008 | 26.46 | 26.79 | 25.80 | 26.62 | 1,792,988 | +0.10(+0.36%) |
Mar 25, 2008 | 26.46 | 26.71 | 25.96 | 26.52 | 1,229,637 | +0.12(+0.47%) |
Mar 24, 2008 | 25.56 | 26.68 | 25.27 | 26.40 | 1,660,783 | +0.83(+3.26%) |
Mar 21, 2008 | 25.12 | 25.83 | 24.59 | 25.57 | 2,327,707 | +0.00(+0.00%) |
Mar 20, 2008 | 25.12 | 25.83 | 24.59 | 25.57 | 2,327,707 | +0.87(+3.54%) |
Mar 19, 2008 | 26.02 | 26.62 | 24.69 | 24.69 | 1,336,651 | -1.26(-4.84%) |
Mar 18, 2008 | 24.97 | 26.07 | 24.65 | 25.95 | 1,422,332 | +1.44(+5.88%) |
Mar 17, 2008 | 24.10 | 24.68 | 23.31 | 24.51 | 1,651,968 | +0.31(+1.30%) |
Mar 14, 2008 | 25.17 | 25.21 | 23.96 | 24.20 | 1,165,420 | -0.68(-2.74%) |
Mar 13, 2008 | 24.15 | 24.92 | 23.82 | 24.88 | 1,034,402 | +0.31(+1.25%) |
Mar 12, 2008 | 24.32 | 25.31 | 24.23 | 24.57 | 1,418,577 | +0.43(+1.78%) |
Mar 11, 2008 | 23.99 | 24.24 | 23.45 | 24.14 | 1,071,775 | +0.65(+2.76%) |
Mar 10, 2008 | 23.72 | 24.17 | 23.44 | 23.49 | 766,147 | -0.31(-1.29%) |
Mar 07, 2008 | 24.04 | 24.37 | 23.38 | 23.80 | 1,298,032 | -0.51(-2.08%) |
Mar 06, 2008 | 25.48 | 25.55 | 24.11 | 24.30 | 1,565,369 | -1.48(-5.74%) |
Mar 05, 2008 | 25.18 | 26.28 | 24.97 | 25.79 | 2,241,581 | +0.88(+3.54%) |
Mar 04, 2008 | 24.50 | 25.10 | 24.26 | 24.90 | 1,860,194 | +0.16(+0.63%) |