Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.66 | 29.21 | 27.75 | 28.69 | 719,610 | +0.63(+2.25%) |
May 29, 2008 | 28.94 | 29.63 | 27.90 | 28.06 | 2,846,011 | +1.56(+5.89%) |
May 28, 2008 | 25.48 | 26.67 | 25.48 | 26.50 | 1,407,894 | +1.07(+4.21%) |
May 27, 2008 | 24.22 | 25.69 | 24.21 | 25.43 | 809,060 | +1.08(+4.44%) |
May 26, 2008 | 23.43 | 24.36 | 22.98 | 24.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.43 | 24.36 | 22.98 | 24.35 | 324,376 | +0.64(+2.70%) |
May 22, 2008 | 23.38 | 24.28 | 22.99 | 23.71 | 279,702 | +0.31(+1.32%) |
May 21, 2008 | 23.93 | 24.57 | 23.23 | 23.40 | 490,542 | -0.51(-2.13%) |
May 20, 2008 | 23.82 | 24.06 | 23.02 | 23.91 | 348,736 | +0.18(+0.76%) |
May 19, 2008 | 24.06 | 24.59 | 23.66 | 23.73 | 398,075 | -0.33(-1.37%) |
May 16, 2008 | 24.00 | 24.14 | 23.33 | 24.06 | 327,854 | +0.07(+0.29%) |
May 15, 2008 | 23.09 | 24.10 | 23.03 | 23.99 | 456,991 | +0.74(+3.18%) |
May 14, 2008 | 23.10 | 23.31 | 22.75 | 23.25 | 337,811 | +0.13(+0.56%) |
May 13, 2008 | 22.96 | 23.29 | 22.42 | 23.12 | 375,443 | +0.16(+0.70%) |
May 12, 2008 | 21.79 | 23.30 | 21.65 | 22.96 | 503,682 | +1.26(+5.81%) |
May 09, 2008 | 21.10 | 22.02 | 21.10 | 21.70 | 96,528 | +0.48(+2.26%) |
May 08, 2008 | 21.29 | 21.39 | 20.33 | 21.22 | 308,422 | -0.11(-0.52%) |
May 07, 2008 | 21.64 | 22.75 | 21.19 | 21.33 | 272,176 | -0.37(-1.71%) |
May 06, 2008 | 21.61 | 22.00 | 21.20 | 21.70 | 166,278 | -0.15(-0.69%) |
May 05, 2008 | 22.32 | 22.33 | 21.47 | 21.85 | 377,171 | -0.46(-2.06%) |
May 02, 2008 | 22.98 | 23.38 | 22.23 | 22.31 | 540,482 | -0.53(-2.32%) |
May 01, 2008 | 22.28 | 23.26 | 21.94 | 22.84 | 402,831 | +0.68(+3.07%) |
Apr 30, 2008 | 23.21 | 23.40 | 22.03 | 22.16 | 316,432 | -0.84(-3.65%) |
Apr 29, 2008 | 23.08 | 23.37 | 22.25 | 23.00 | 306,567 | -0.06(-0.26%) |
Apr 28, 2008 | 22.79 | 23.30 | 22.22 | 23.06 | 468,545 | +0.34(+1.50%) |
Apr 25, 2008 | 22.64 | 22.98 | 22.03 | 22.72 | 286,880 | +0.17(+0.75%) |
Apr 24, 2008 | 21.97 | 22.70 | 21.75 | 22.55 | 380,705 | +0.68(+3.11%) |
Apr 23, 2008 | 21.91 | 22.17 | 21.16 | 21.87 | 377,130 | +0.05(+0.23%) |
Apr 22, 2008 | 22.15 | 22.27 | 21.43 | 21.82 | 390,678 | -0.45(-2.02%) |
Apr 21, 2008 | 22.66 | 22.86 | 22.24 | 22.27 | 229,729 | -0.49(-2.15%) |
Apr 18, 2008 | 22.50 | 23.00 | 22.38 | 22.76 | 504,706 | +0.59(+2.66%) |
Apr 17, 2008 | 22.27 | 22.53 | 22.11 | 22.17 | 190,482 | -0.20(-0.89%) |
Apr 16, 2008 | 22.75 | 22.99 | 22.01 | 22.37 | 308,964 | -0.13(-0.58%) |
Apr 15, 2008 | 23.05 | 23.05 | 22.02 | 22.50 | 374,050 | -0.43(-1.88%) |
Apr 14, 2008 | 22.50 | 23.06 | 22.50 | 22.93 | 111,833 | +0.33(+1.46%) |
Apr 11, 2008 | 22.25 | 23.20 | 22.25 | 22.60 | 218,616 | +0.04(+0.18%) |
Apr 10, 2008 | 22.77 | 23.60 | 22.45 | 22.56 | 327,923 | -0.28(-1.23%) |
Apr 09, 2008 | 23.62 | 23.76 | 22.26 | 22.84 | 262,693 | -0.52(-2.23%) |
Apr 08, 2008 | 23.24 | 23.90 | 22.94 | 23.36 | 244,700 | -0.21(-0.89%) |
Apr 07, 2008 | 24.02 | 24.17 | 23.44 | 23.57 | 379,486 | -0.33(-1.38%) |
Apr 04, 2008 | 23.69 | 24.35 | 23.69 | 23.90 | 386,901 | +0.04(+0.17%) |
Apr 03, 2008 | 23.64 | 24.05 | 23.03 | 23.86 | 318,463 | -0.06(-0.25%) |
Apr 02, 2008 | 23.64 | 24.50 | 23.46 | 23.92 | 449,863 | +0.44(+1.87%) |
Apr 01, 2008 | 23.06 | 24.00 | 23.06 | 23.48 | 495,062 | +0.37(+1.60%) |
Mar 31, 2008 | 22.17 | 23.44 | 22.17 | 23.11 | 692,367 | +0.90(+4.05%) |
Mar 28, 2008 | 22.00 | 22.89 | 21.70 | 22.21 | 950,359 | +0.03(+0.14%) |
Mar 27, 2008 | 22.59 | 22.87 | 21.89 | 22.18 | 1,097,255 | -0.26(-1.16%) |
Mar 26, 2008 | 22.73 | 23.00 | 21.79 | 22.44 | 866,921 | -0.44(-1.92%) |
Mar 25, 2008 | 23.50 | 23.62 | 22.60 | 22.88 | 945,159 | -0.48(-2.05%) |
Mar 24, 2008 | 22.61 | 23.57 | 22.50 | 23.36 | 1,220,570 | +0.88(+3.91%) |
Mar 21, 2008 | 23.49 | 23.60 | 22.00 | 22.48 | 1,916,226 | +0.00(+0.00%) |
Mar 20, 2008 | 23.49 | 23.60 | 22.00 | 22.48 | 1,916,226 | +0.54(+2.46%) |
Mar 19, 2008 | 21.90 | 22.59 | 21.90 | 21.94 | 886,904 | +0.26(+1.20%) |
Mar 18, 2008 | 22.10 | 22.74 | 21.46 | 21.68 | 1,113,914 | +0.31(+1.45%) |
Mar 17, 2008 | 21.17 | 22.77 | 18.76 | 21.37 | 861,369 | -0.38(-1.75%) |
Mar 14, 2008 | 21.73 | 21.90 | 21.04 | 21.75 | 592,391 | +0.25(+1.16%) |
Mar 13, 2008 | 21.00 | 22.43 | 20.65 | 21.50 | 2,964,087 | +1.71(+8.64%) |
Mar 12, 2008 | 20.29 | 20.55 | 19.38 | 19.79 | 662,855 | -0.37(-1.84%) |
Mar 11, 2008 | 20.54 | 20.85 | 19.36 | 20.16 | 1,022,661 | +0.22(+1.10%) |
Mar 10, 2008 | 20.78 | 20.95 | 19.94 | 19.94 | 597,621 | -0.81(-3.90%) |
Mar 07, 2008 | 20.02 | 21.69 | 20.02 | 20.75 | 1,027,560 | -0.61(-2.86%) |
Mar 06, 2008 | 22.51 | 22.70 | 20.82 | 21.36 | 972,758 | -1.27(-5.61%) |
Mar 05, 2008 | 23.63 | 23.73 | 22.50 | 22.63 | 1,351,235 | -0.67(-2.88%) |
Mar 04, 2008 | 24.46 | 24.87 | 23.01 | 23.30 | 1,382,100 | -1.47(-5.93%) |