Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.97 | 29.39 | 28.96 | 29.31 | 41,797 | +0.47(+1.63%) |
May 29, 2008 | 28.70 | 29.02 | 28.62 | 28.84 | 71,069 | +0.04(+0.14%) |
May 28, 2008 | 28.82 | 28.86 | 28.55 | 28.80 | 226,892 | +0.05(+0.16%) |
May 27, 2008 | 28.44 | 28.76 | 28.44 | 28.75 | 57,321 | +0.23(+0.81%) |
May 26, 2008 | 28.59 | 28.71 | 28.39 | 28.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.59 | 28.71 | 28.39 | 28.52 | 91,771 | -0.22(-0.76%) |
May 22, 2008 | 28.92 | 28.97 | 28.69 | 28.74 | 180,761 | -0.08(-0.27%) |
May 21, 2008 | 29.70 | 29.77 | 28.82 | 28.82 | 134,044 | -0.80(-2.69%) |
May 20, 2008 | 29.87 | 29.91 | 29.44 | 29.61 | 60,457 | -0.38(-1.27%) |
May 19, 2008 | 29.78 | 30.25 | 29.78 | 29.99 | 186,803 | +0.31(+1.04%) |
May 16, 2008 | 30.03 | 30.03 | 29.57 | 29.68 | 83,604 | -0.23(-0.77%) |
May 15, 2008 | 29.90 | 29.94 | 29.67 | 29.92 | 83,533 | +0.13(+0.44%) |
May 14, 2008 | 29.84 | 30.09 | 29.78 | 29.78 | 80,857 | +0.12(+0.41%) |
May 13, 2008 | 29.71 | 29.71 | 29.41 | 29.66 | 76,145 | +0.22(+0.75%) |
May 12, 2008 | 29.21 | 29.44 | 28.96 | 29.44 | 46,935 | +0.38(+1.31%) |
May 09, 2008 | 28.97 | 29.11 | 28.90 | 29.06 | 104,204 | -0.16(-0.56%) |
May 08, 2008 | 29.26 | 29.28 | 28.99 | 29.22 | 133,167 | +0.19(+0.67%) |
May 07, 2008 | 28.96 | 29.53 | 28.96 | 29.03 | 33,908 | -0.45(-1.52%) |
May 06, 2008 | 29.16 | 29.52 | 29.06 | 29.48 | 57,352 | +0.19(+0.66%) |
May 05, 2008 | 29.21 | 29.39 | 29.14 | 29.28 | 50,097 | -0.10(-0.34%) |
May 02, 2008 | 29.76 | 30.13 | 29.19 | 29.38 | 48,232 | +0.09(+0.31%) |
May 01, 2008 | 28.77 | 29.29 | 28.77 | 29.29 | 89,659 | +0.45(+1.55%) |
Apr 30, 2008 | 28.94 | 29.19 | 28.79 | 28.84 | 51,777 | -0.05(-0.19%) |
Apr 29, 2008 | 28.93 | 28.96 | 28.73 | 28.90 | 51,392 | -0.05(-0.19%) |
Apr 28, 2008 | 28.99 | 29.10 | 28.92 | 28.95 | 65,995 | -0.02(-0.08%) |
Apr 25, 2008 | 28.76 | 29.00 | 28.59 | 28.97 | 30,412 | +0.38(+1.35%) |
Apr 24, 2008 | 28.30 | 28.67 | 28.15 | 28.59 | 79,940 | +0.46(+1.62%) |
Apr 23, 2008 | 27.91 | 28.35 | 27.85 | 28.13 | 63,491 | +0.44(+1.60%) |
Apr 22, 2008 | 27.98 | 27.98 | 27.49 | 27.69 | 54,824 | -0.37(-1.32%) |
Apr 21, 2008 | 27.90 | 28.15 | 27.90 | 28.06 | 24,271 | -0.04(-0.14%) |
Apr 18, 2008 | 27.86 | 28.19 | 27.84 | 28.10 | 110,157 | +0.65(+2.36%) |
Apr 17, 2008 | 27.59 | 27.67 | 27.41 | 27.45 | 66,165 | -0.26(-0.93%) |
Apr 16, 2008 | 27.19 | 27.71 | 27.19 | 27.71 | 52,648 | +0.66(+2.44%) |
Apr 15, 2008 | 27.46 | 27.46 | 26.91 | 27.05 | 26,335 | -0.26(-0.94%) |
Apr 14, 2008 | 27.58 | 27.58 | 27.20 | 27.31 | 52,809 | -0.02(-0.08%) |
Apr 11, 2008 | 27.60 | 28.08 | 27.27 | 27.33 | 54,804 | -0.64(-2.28%) |
Apr 10, 2008 | 27.83 | 28.01 | 27.63 | 27.97 | 66,517 | +0.16(+0.59%) |
Apr 09, 2008 | 27.70 | 28.05 | 27.64 | 27.81 | 118,007 | +0.23(+0.82%) |
Apr 08, 2008 | 27.45 | 27.65 | 27.45 | 27.58 | 44,038 | -0.07(-0.25%) |
Apr 07, 2008 | 27.94 | 27.94 | 27.61 | 27.65 | 70,053 | -0.08(-0.30%) |
Apr 04, 2008 | 27.53 | 27.93 | 27.39 | 27.73 | 78,229 | +0.18(+0.67%) |
Apr 03, 2008 | 27.54 | 27.64 | 27.41 | 27.55 | 569,043 | -0.09(-0.31%) |
Apr 02, 2008 | 27.62 | 27.86 | 27.55 | 27.63 | 176,127 | +0.05(+0.19%) |
Apr 01, 2008 | 26.89 | 27.58 | 26.89 | 27.58 | 128,172 | +0.85(+3.18%) |
Mar 31, 2008 | 26.64 | 26.80 | 26.45 | 26.73 | 167,950 | +0.05(+0.17%) |
Mar 28, 2008 | 26.77 | 27.03 | 26.65 | 26.68 | 150,766 | -0.04(-0.14%) |
Mar 27, 2008 | 27.06 | 27.14 | 26.68 | 26.72 | 80,965 | -0.29(-1.06%) |
Mar 26, 2008 | 27.00 | 27.01 | 26.78 | 27.01 | 85,455 | -0.05(-0.18%) |
Mar 25, 2008 | 27.16 | 27.16 | 26.68 | 27.06 | 171,486 | +0.19(+0.69%) |
Mar 24, 2008 | 26.44 | 27.00 | 26.40 | 26.87 | 213,153 | +0.48(+1.80%) |
Mar 21, 2008 | 26.30 | 26.60 | 26.05 | 26.40 | 168,560 | +0.00(+0.00%) |
Mar 20, 2008 | 26.30 | 26.60 | 26.05 | 26.40 | 168,560 | +0.06(+0.24%) |
Mar 19, 2008 | 27.07 | 27.21 | 26.33 | 26.33 | 90,660 | -0.53(-1.97%) |
Mar 18, 2008 | 26.57 | 26.92 | 26.31 | 26.86 | 233,142 | +0.74(+2.84%) |
Mar 17, 2008 | 25.58 | 26.31 | 25.31 | 26.12 | 104,292 | -0.23(-0.88%) |
Mar 14, 2008 | 26.72 | 26.88 | 26.02 | 26.35 | 92,372 | -0.32(-1.20%) |
Mar 13, 2008 | 25.97 | 26.67 | 25.85 | 26.67 | 179,221 | +0.27(+1.01%) |
Mar 12, 2008 | 26.79 | 26.79 | 26.35 | 26.40 | 79,997 | -0.12(-0.44%) |
Mar 11, 2008 | 25.92 | 26.55 | 25.92 | 26.52 | 215,988 | +0.53(+2.05%) |
Mar 10, 2008 | 26.55 | 26.55 | 25.99 | 25.99 | 232,644 | -0.65(-2.45%) |
Mar 07, 2008 | 26.54 | 27.13 | 26.48 | 26.64 | 387,369 | -0.37(-1.37%) |
Mar 06, 2008 | 27.21 | 27.34 | 27.01 | 27.01 | 95,210 | -0.38(-1.40%) |
Mar 05, 2008 | 27.25 | 27.48 | 27.13 | 27.40 | 113,808 | +0.28(+1.02%) |
Mar 04, 2008 | 27.00 | 27.22 | 26.76 | 27.12 | 173,033 | -0.24(-0.88%) |