Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.00 | 31.24 | 30.76 | 30.95 | 1,187,470 | +0.16(+0.53%) |
May 29, 2008 | 30.89 | 31.23 | 30.10 | 30.79 | 955,088 | -0.30(-0.96%) |
May 28, 2008 | 30.17 | 31.09 | 30.07 | 31.09 | 1,463,419 | +1.10(+3.68%) |
May 27, 2008 | 29.94 | 30.34 | 29.82 | 29.98 | 1,195,070 | +0.23(+0.78%) |
May 26, 2008 | 28.85 | 29.97 | 28.85 | 29.75 | 967,448 | +0.00(+0.00%) |
May 23, 2008 | 28.85 | 29.97 | 28.85 | 29.75 | 967,448 | -0.29(-0.96%) |
May 22, 2008 | 29.46 | 30.36 | 29.09 | 30.04 | 2,485,746 | +3.70(+14.05%) |
May 21, 2008 | 26.94 | 27.11 | 25.91 | 26.34 | 558,774 | -0.47(-1.74%) |
May 20, 2008 | 26.99 | 27.21 | 26.47 | 26.80 | 417,030 | -0.21(-0.78%) |
May 19, 2008 | 27.05 | 27.49 | 26.84 | 27.02 | 542,850 | -0.08(-0.29%) |
May 16, 2008 | 27.30 | 27.52 | 26.43 | 27.09 | 317,731 | -0.00(-0.02%) |
May 15, 2008 | 26.25 | 27.20 | 26.19 | 27.10 | 419,510 | +0.82(+3.11%) |
May 14, 2008 | 27.06 | 27.06 | 26.24 | 26.28 | 588,307 | -0.82(-3.02%) |
May 13, 2008 | 26.56 | 27.16 | 26.18 | 27.10 | 458,255 | +0.55(+2.08%) |
May 12, 2008 | 25.84 | 26.57 | 25.49 | 26.55 | 370,485 | +0.70(+2.70%) |
May 09, 2008 | 25.42 | 25.93 | 25.15 | 25.85 | 177,185 | +0.15(+0.59%) |
May 08, 2008 | 25.43 | 25.81 | 25.23 | 25.70 | 221,474 | +0.22(+0.88%) |
May 07, 2008 | 25.87 | 25.96 | 25.33 | 25.47 | 367,574 | -0.36(-1.38%) |
May 06, 2008 | 25.39 | 25.94 | 25.14 | 25.83 | 341,451 | +0.25(+0.96%) |
May 05, 2008 | 25.62 | 25.64 | 25.22 | 25.59 | 330,358 | -0.06(-0.25%) |
May 02, 2008 | 26.10 | 26.21 | 25.62 | 25.65 | 422,358 | -0.29(-1.13%) |
May 01, 2008 | 25.44 | 26.03 | 25.37 | 25.94 | 466,459 | +0.51(+2.02%) |
Apr 30, 2008 | 25.39 | 25.70 | 24.08 | 25.43 | 443,729 | +0.15(+0.58%) |
Apr 29, 2008 | 25.40 | 25.49 | 25.14 | 25.28 | 347,835 | -0.11(-0.42%) |
Apr 28, 2008 | 25.31 | 25.48 | 25.21 | 25.39 | 594,825 | +0.04(+0.15%) |
Apr 25, 2008 | 25.12 | 25.44 | 24.78 | 25.35 | 308,731 | +0.34(+1.38%) |
Apr 24, 2008 | 24.87 | 25.23 | 24.23 | 25.01 | 411,838 | +0.11(+0.45%) |
Apr 23, 2008 | 24.68 | 24.94 | 24.45 | 24.90 | 377,681 | +0.29(+1.17%) |
Apr 22, 2008 | 24.68 | 24.68 | 24.28 | 24.61 | 486,091 | -0.22(-0.87%) |
Apr 21, 2008 | 24.39 | 24.86 | 24.30 | 24.82 | 313,806 | +0.19(+0.77%) |
Apr 18, 2008 | 24.22 | 24.72 | 24.05 | 24.63 | 379,192 | +0.82(+3.46%) |
Apr 17, 2008 | 24.15 | 24.15 | 23.59 | 23.81 | 195,407 | -0.38(-1.57%) |
Apr 16, 2008 | 23.64 | 24.24 | 23.63 | 24.19 | 575,020 | +0.68(+2.91%) |
Apr 15, 2008 | 23.44 | 23.62 | 23.05 | 23.50 | 237,391 | +0.19(+0.81%) |
Apr 14, 2008 | 23.42 | 23.85 | 23.28 | 23.32 | 280,185 | -0.20(-0.84%) |
Apr 11, 2008 | 23.93 | 24.27 | 23.35 | 23.51 | 398,454 | -0.66(-2.73%) |
Apr 10, 2008 | 23.75 | 24.23 | 23.48 | 24.17 | 255,348 | +0.48(+2.02%) |
Apr 09, 2008 | 23.93 | 24.06 | 23.53 | 23.69 | 499,037 | -0.16(-0.69%) |
Apr 08, 2008 | 23.35 | 24.06 | 23.35 | 23.86 | 394,795 | -0.08(-0.34%) |
Apr 07, 2008 | 24.25 | 24.47 | 23.76 | 23.94 | 414,252 | -0.16(-0.68%) |
Apr 04, 2008 | 23.94 | 24.39 | 23.69 | 24.10 | 400,213 | +0.17(+0.72%) |
Apr 03, 2008 | 24.02 | 24.09 | 23.50 | 23.93 | 534,029 | -0.48(-1.98%) |
Apr 02, 2008 | 24.33 | 24.53 | 24.13 | 24.41 | 400,531 | +0.08(+0.34%) |
Apr 01, 2008 | 23.46 | 24.34 | 23.43 | 24.33 | 431,074 | +1.13(+4.88%) |
Mar 31, 2008 | 23.22 | 23.38 | 22.63 | 23.20 | 582,035 | +0.05(+0.20%) |
Mar 28, 2008 | 23.22 | 23.46 | 23.07 | 23.15 | 375,729 | +0.01(+0.06%) |
Mar 27, 2008 | 23.62 | 23.69 | 23.10 | 23.14 | 333,571 | -0.39(-1.65%) |
Mar 26, 2008 | 23.64 | 23.69 | 23.21 | 23.53 | 451,317 | -0.26(-1.10%) |
Mar 25, 2008 | 23.41 | 23.88 | 23.26 | 23.79 | 428,657 | +0.44(+1.88%) |
Mar 24, 2008 | 22.82 | 23.57 | 22.72 | 23.35 | 421,466 | +0.65(+2.89%) |
Mar 21, 2008 | 22.30 | 22.90 | 21.95 | 22.69 | 1,732,711 | +0.00(+0.00%) |
Mar 20, 2008 | 22.30 | 22.90 | 21.95 | 22.69 | 1,732,711 | +0.61(+2.77%) |
Mar 19, 2008 | 22.82 | 23.19 | 22.08 | 22.08 | 806,309 | -0.66(-2.92%) |
Mar 18, 2008 | 22.24 | 22.79 | 21.91 | 22.75 | 814,886 | +0.91(+4.18%) |
Mar 17, 2008 | 21.55 | 22.18 | 21.55 | 21.83 | 835,531 | -0.28(-1.27%) |
Mar 14, 2008 | 23.18 | 23.18 | 21.79 | 22.11 | 716,647 | -0.93(-4.02%) |
Mar 13, 2008 | 22.40 | 23.25 | 22.33 | 23.04 | 1,027,883 | +0.05(+0.22%) |
Mar 12, 2008 | 23.23 | 23.34 | 22.81 | 22.99 | 726,319 | -0.11(-0.47%) |
Mar 11, 2008 | 22.70 | 23.10 | 22.08 | 23.10 | 1,051,226 | +1.18(+5.39%) |
Mar 10, 2008 | 22.25 | 22.25 | 21.80 | 21.92 | 853,880 | -0.26(-1.17%) |
Mar 07, 2008 | 22.05 | 22.58 | 21.67 | 22.17 | 680,496 | -0.12(-0.54%) |
Mar 06, 2008 | 22.37 | 22.69 | 22.22 | 22.29 | 1,066,687 | -0.24(-1.07%) |
Mar 05, 2008 | 22.23 | 22.56 | 21.89 | 22.54 | 909,299 | +0.41(+1.87%) |
Mar 04, 2008 | 22.15 | 22.53 | 21.67 | 22.12 | 880,586 | -0.30(-1.34%) |