Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.92 | 29.27 | 28.50 | 28.88 | 419,794 | -0.09(-0.31%) |
May 29, 2008 | 28.29 | 29.40 | 28.26 | 28.97 | 526,352 | +0.70(+2.48%) |
May 28, 2008 | 28.98 | 29.51 | 27.70 | 28.27 | 834,903 | -0.18(-0.63%) |
May 27, 2008 | 30.50 | 30.74 | 28.08 | 28.45 | 1,696,821 | -1.00(-3.40%) |
May 26, 2008 | 29.20 | 29.97 | 29.04 | 29.45 | 603,421 | +0.00(+0.00%) |
May 23, 2008 | 29.20 | 29.97 | 29.04 | 29.45 | 603,421 | +0.05(+0.17%) |
May 22, 2008 | 29.21 | 29.67 | 28.75 | 29.40 | 494,300 | +0.41(+1.41%) |
May 21, 2008 | 29.64 | 30.26 | 28.87 | 28.99 | 611,149 | -0.52(-1.76%) |
May 20, 2008 | 29.19 | 30.09 | 28.91 | 29.51 | 554,435 | +0.11(+0.37%) |
May 19, 2008 | 29.07 | 30.19 | 28.68 | 29.40 | 457,416 | +0.25(+0.86%) |
May 16, 2008 | 29.88 | 29.88 | 28.62 | 29.15 | 409,913 | -0.36(-1.22%) |
May 15, 2008 | 29.33 | 29.70 | 29.00 | 29.51 | 255,180 | +0.12(+0.41%) |
May 14, 2008 | 29.73 | 29.83 | 28.90 | 29.39 | 387,907 | -0.35(-1.18%) |
May 13, 2008 | 28.51 | 30.26 | 28.42 | 29.74 | 591,098 | +1.21(+4.24%) |
May 12, 2008 | 28.12 | 28.77 | 27.86 | 28.53 | 372,776 | +0.86(+3.11%) |
May 09, 2008 | 25.66 | 28.36 | 25.45 | 27.67 | 1,142,513 | +2.28(+8.98%) |
May 08, 2008 | 25.51 | 25.68 | 24.96 | 25.39 | 285,985 | +0.55(+2.21%) |
May 07, 2008 | 25.61 | 25.80 | 24.56 | 24.84 | 320,520 | -0.84(-3.27%) |
May 06, 2008 | 25.54 | 25.92 | 25.15 | 25.68 | 155,551 | +0.33(+1.30%) |
May 05, 2008 | 26.59 | 26.64 | 25.35 | 25.35 | 337,136 | -1.05(-3.98%) |
May 02, 2008 | 26.89 | 26.99 | 26.33 | 26.40 | 214,201 | -0.10(-0.38%) |
May 01, 2008 | 25.01 | 26.62 | 25.01 | 26.50 | 335,822 | +1.42(+5.66%) |
Apr 30, 2008 | 25.81 | 26.01 | 25.00 | 25.08 | 179,599 | -0.60(-2.34%) |
Apr 29, 2008 | 25.91 | 26.09 | 25.31 | 25.68 | 153,586 | -0.23(-0.89%) |
Apr 28, 2008 | 25.15 | 26.06 | 25.15 | 25.91 | 237,782 | +0.87(+3.47%) |
Apr 25, 2008 | 25.90 | 25.90 | 24.60 | 25.04 | 385,533 | -0.70(-2.72%) |
Apr 24, 2008 | 25.62 | 26.45 | 25.16 | 25.74 | 565,360 | +0.18(+0.70%) |
Apr 23, 2008 | 24.35 | 25.62 | 24.35 | 25.56 | 492,734 | +1.36(+5.62%) |
Apr 22, 2008 | 24.84 | 24.90 | 23.58 | 24.20 | 423,501 | -0.71(-2.85%) |
Apr 21, 2008 | 24.40 | 24.92 | 24.24 | 24.91 | 249,846 | +0.44(+1.80%) |
Apr 18, 2008 | 24.69 | 25.28 | 24.26 | 24.47 | 347,213 | +0.33(+1.37%) |
Apr 17, 2008 | 24.61 | 24.86 | 23.56 | 24.14 | 535,777 | -0.26(-1.07%) |
Apr 16, 2008 | 22.99 | 24.77 | 22.99 | 24.40 | 661,464 | +1.45(+6.32%) |
Apr 15, 2008 | 22.72 | 23.09 | 22.56 | 22.95 | 374,660 | +0.06(+0.26%) |
Apr 14, 2008 | 23.20 | 23.36 | 22.55 | 22.89 | 491,464 | -0.18(-0.78%) |
Apr 11, 2008 | 23.05 | 24.71 | 22.95 | 23.07 | 472,987 | -1.46(-5.95%) |
Apr 10, 2008 | 23.28 | 24.67 | 23.22 | 24.53 | 580,400 | +1.20(+5.14%) |
Apr 09, 2008 | 23.76 | 24.14 | 23.14 | 23.33 | 289,339 | -0.35(-1.48%) |
Apr 08, 2008 | 24.01 | 24.39 | 23.55 | 23.68 | 494,110 | -0.43(-1.78%) |
Apr 07, 2008 | 24.40 | 24.72 | 23.91 | 24.11 | 256,023 | -0.07(-0.29%) |
Apr 04, 2008 | 24.88 | 24.97 | 23.90 | 24.18 | 831,753 | -0.53(-2.14%) |
Apr 03, 2008 | 25.10 | 25.51 | 24.56 | 24.71 | 654,602 | -0.47(-1.87%) |
Apr 02, 2008 | 24.94 | 25.66 | 24.51 | 25.18 | 605,913 | +0.28(+1.12%) |
Apr 01, 2008 | 24.56 | 25.11 | 23.79 | 24.90 | 1,406,360 | +0.50(+2.05%) |
Mar 31, 2008 | 24.72 | 25.22 | 24.00 | 24.40 | 605,921 | +0.19(+0.78%) |
Mar 28, 2008 | 24.06 | 25.48 | 24.00 | 24.21 | 669,066 | -1.30(-5.10%) |
Mar 27, 2008 | 26.81 | 26.98 | 24.91 | 25.51 | 927,121 | -1.15(-4.31%) |
Mar 26, 2008 | 25.62 | 27.00 | 25.17 | 26.66 | 489,649 | +0.64(+2.46%) |
Mar 25, 2008 | 26.33 | 27.03 | 25.81 | 26.02 | 460,837 | -0.22(-0.84%) |
Mar 24, 2008 | 24.17 | 26.73 | 24.17 | 26.24 | 726,459 | +2.21(+9.20%) |
Mar 21, 2008 | 24.12 | 24.75 | 23.32 | 24.03 | 1,397,102 | +0.00(+0.00%) |
Mar 20, 2008 | 24.12 | 24.75 | 23.32 | 24.03 | 1,397,841 | +0.30(+1.26%) |
Mar 19, 2008 | 24.47 | 25.17 | 23.52 | 23.73 | 501,507 | -0.95(-3.85%) |
Mar 18, 2008 | 23.30 | 24.73 | 23.30 | 24.68 | 653,715 | +1.82(+7.96%) |
Mar 17, 2008 | 24.22 | 24.69 | 22.62 | 22.86 | 806,817 | -2.21(-8.82%) |
Mar 14, 2008 | 25.89 | 26.74 | 24.08 | 25.07 | 774,238 | -0.55(-2.15%) |
Mar 13, 2008 | 24.21 | 25.81 | 23.75 | 25.62 | 773,382 | +1.08(+4.40%) |
Mar 12, 2008 | 23.30 | 25.11 | 23.18 | 24.54 | 1,061,316 | +1.29(+5.55%) |
Mar 11, 2008 | 23.10 | 23.95 | 22.32 | 23.25 | 1,220,957 | +0.72(+3.20%) |
Mar 10, 2008 | 23.96 | 23.99 | 22.25 | 22.53 | 1,359,533 | -1.64(-6.79%) |
Mar 07, 2008 | 25.27 | 25.30 | 23.52 | 24.17 | 1,661,086 | -1.43(-5.59%) |
Mar 06, 2008 | 27.25 | 27.65 | 25.52 | 25.60 | 1,124,932 | -1.84(-6.71%) |
Mar 05, 2008 | 28.08 | 28.08 | 27.20 | 27.44 | 582,178 | -0.32(-1.15%) |
Mar 04, 2008 | 27.27 | 28.15 | 27.02 | 27.76 | 1,005,111 | +0.19(+0.69%) |