Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.77 | 28.06 | 27.46 | 27.96 | 668,303 | +0.27(+0.97%) |
May 29, 2008 | 27.74 | 28.06 | 26.90 | 27.69 | 751,175 | -0.08(-0.29%) |
May 28, 2008 | 26.85 | 27.79 | 26.85 | 27.77 | 1,091,889 | +0.96(+3.57%) |
May 27, 2008 | 26.47 | 26.96 | 26.28 | 26.81 | 1,186,194 | +0.21(+0.81%) |
May 26, 2008 | 26.56 | 26.74 | 25.71 | 26.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.56 | 26.74 | 25.71 | 26.59 | 1,221,725 | +0.05(+0.20%) |
May 22, 2008 | 26.73 | 27.04 | 26.07 | 26.54 | 6,844,968 | -0.50(-1.86%) |
May 21, 2008 | 28.56 | 28.56 | 26.42 | 27.04 | 3,406,660 | -2.47(-8.38%) |
May 20, 2008 | 30.32 | 30.32 | 28.99 | 29.51 | 1,463,614 | -0.56(-1.85%) |
May 19, 2008 | 26.29 | 30.44 | 25.41 | 30.07 | 3,191,119 | +3.64(+13.76%) |
May 16, 2008 | 26.15 | 26.49 | 25.71 | 26.43 | 1,230,024 | +0.46(+1.76%) |
May 15, 2008 | 25.59 | 26.17 | 25.59 | 25.98 | 453,804 | +0.35(+1.36%) |
May 14, 2008 | 26.14 | 26.26 | 25.53 | 25.63 | 545,125 | -0.37(-1.41%) |
May 13, 2008 | 24.68 | 26.10 | 24.47 | 25.99 | 1,439,864 | +1.56(+6.38%) |
May 12, 2008 | 23.86 | 24.65 | 23.75 | 24.44 | 1,278,532 | +0.57(+2.40%) |
May 09, 2008 | 23.28 | 23.95 | 23.15 | 23.86 | 249,297 | +0.51(+2.19%) |
May 08, 2008 | 23.74 | 23.96 | 23.20 | 23.35 | 478,874 | -0.43(-1.81%) |
May 07, 2008 | 23.13 | 23.91 | 23.08 | 23.78 | 1,115,635 | +0.81(+3.51%) |
May 06, 2008 | 21.93 | 23.28 | 21.80 | 22.98 | 714,136 | +1.05(+4.78%) |
May 05, 2008 | 21.78 | 22.29 | 21.74 | 21.93 | 381,329 | +0.02(+0.08%) |
May 02, 2008 | 22.15 | 22.38 | 21.77 | 21.91 | 580,893 | -0.03(-0.12%) |
May 01, 2008 | 20.87 | 22.12 | 20.87 | 21.94 | 655,575 | +0.98(+4.66%) |
Apr 30, 2008 | 21.27 | 21.49 | 20.82 | 20.96 | 267,254 | -0.31(-1.47%) |
Apr 29, 2008 | 21.50 | 21.68 | 21.09 | 21.27 | 196,426 | -0.13(-0.59%) |
Apr 28, 2008 | 20.90 | 21.72 | 20.78 | 21.40 | 291,308 | +0.50(+2.40%) |
Apr 25, 2008 | 20.48 | 21.00 | 20.24 | 20.90 | 529,880 | +0.54(+2.64%) |
Apr 24, 2008 | 20.60 | 20.60 | 20.13 | 20.36 | 308,468 | -0.13(-0.66%) |
Apr 23, 2008 | 20.89 | 21.12 | 20.40 | 20.49 | 288,249 | -0.11(-0.52%) |
Apr 22, 2008 | 20.68 | 20.73 | 20.27 | 20.60 | 291,984 | -0.07(-0.35%) |
Apr 21, 2008 | 20.23 | 20.83 | 20.23 | 20.67 | 372,436 | +0.20(+0.96%) |
Apr 18, 2008 | 20.70 | 20.70 | 20.32 | 20.48 | 892,237 | -0.01(-0.04%) |
Apr 17, 2008 | 20.51 | 20.60 | 20.23 | 20.49 | 348,260 | -0.12(-0.57%) |
Apr 16, 2008 | 20.61 | 20.66 | 20.53 | 20.60 | 780,261 | +0.03(+0.13%) |
Apr 15, 2008 | 20.60 | 20.61 | 20.49 | 20.57 | 444,799 | +0.07(+0.35%) |
Apr 14, 2008 | 20.06 | 20.74 | 20.06 | 20.50 | 521,598 | +0.31(+1.55%) |
Apr 11, 2008 | 20.34 | 20.55 | 20.05 | 20.19 | 324,986 | -0.41(-2.00%) |
Apr 10, 2008 | 20.52 | 20.63 | 20.40 | 20.60 | 465,542 | +0.04(+0.17%) |
Apr 09, 2008 | 20.83 | 20.83 | 20.40 | 20.57 | 400,065 | -0.26(-1.25%) |
Apr 08, 2008 | 20.74 | 21.09 | 20.64 | 20.83 | 291,941 | +0.03(+0.13%) |
Apr 07, 2008 | 21.32 | 21.37 | 20.76 | 20.80 | 485,861 | -0.36(-1.69%) |
Apr 04, 2008 | 21.36 | 21.51 | 21.05 | 21.16 | 554,721 | +0.02(+0.08%) |
Apr 03, 2008 | 21.69 | 21.85 | 20.89 | 21.14 | 489,657 | -0.61(-2.80%) |
Apr 02, 2008 | 22.10 | 22.15 | 21.69 | 21.75 | 430,466 | -0.48(-2.18%) |
Apr 01, 2008 | 21.55 | 22.23 | 21.49 | 22.23 | 424,458 | +0.81(+3.76%) |
Mar 31, 2008 | 21.22 | 21.60 | 21.22 | 21.43 | 269,166 | +0.21(+0.97%) |
Mar 28, 2008 | 21.19 | 21.61 | 21.05 | 21.22 | 329,340 | +0.17(+0.81%) |
Mar 27, 2008 | 21.65 | 21.81 | 20.77 | 21.05 | 504,951 | -0.53(-2.45%) |
Mar 26, 2008 | 21.28 | 21.61 | 20.96 | 21.58 | 342,291 | +0.08(+0.37%) |
Mar 25, 2008 | 20.94 | 22.25 | 20.45 | 21.50 | 880,040 | +0.63(+3.00%) |
Mar 24, 2008 | 21.08 | 21.23 | 20.75 | 20.87 | 398,558 | -0.08(-0.38%) |
Mar 21, 2008 | 20.58 | 21.16 | 20.25 | 20.95 | 592,478 | +0.00(+0.00%) |
Mar 20, 2008 | 20.58 | 21.16 | 20.25 | 20.95 | 592,478 | +0.45(+2.18%) |
Mar 19, 2008 | 21.05 | 21.58 | 20.42 | 20.50 | 445,112 | -0.31(-1.51%) |
Mar 18, 2008 | 20.83 | 20.83 | 20.25 | 20.82 | 939,796 | +0.44(+2.15%) |
Mar 17, 2008 | 20.57 | 21.01 | 20.23 | 20.38 | 280,520 | -0.73(-3.48%) |
Mar 14, 2008 | 21.95 | 21.96 | 20.84 | 21.11 | 307,969 | -0.76(-3.48%) |
Mar 13, 2008 | 21.51 | 22.21 | 21.09 | 21.87 | 203,359 | +0.18(+0.83%) |
Mar 12, 2008 | 21.76 | 22.02 | 21.49 | 21.69 | 263,807 | +0.09(+0.41%) |
Mar 11, 2008 | 21.75 | 21.95 | 20.98 | 21.61 | 295,625 | +0.29(+1.34%) |
Mar 10, 2008 | 21.54 | 22.00 | 21.23 | 21.32 | 437,495 | -0.06(-0.29%) |
Mar 07, 2008 | 20.87 | 21.57 | 20.87 | 21.38 | 623,179 | +0.12(+0.55%) |
Mar 06, 2008 | 21.33 | 21.56 | 21.18 | 21.26 | 388,879 | -0.14(-0.67%) |
Mar 05, 2008 | 21.06 | 21.45 | 20.89 | 21.41 | 696,848 | +0.47(+2.22%) |
Mar 04, 2008 | 20.61 | 21.45 | 20.55 | 20.94 | 682,773 | +0.16(+0.78%) |