Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.24 | 27.60 | 27.20 | 27.55 | 640,084 | +0.25(+0.91%) |
May 29, 2008 | 26.42 | 27.52 | 26.40 | 27.30 | 565,644 | +0.88(+3.34%) |
May 28, 2008 | 26.93 | 27.02 | 26.13 | 26.42 | 821,414 | -0.61(-2.26%) |
May 27, 2008 | 26.27 | 27.12 | 26.27 | 27.03 | 846,643 | +0.77(+2.92%) |
May 26, 2008 | 26.55 | 26.55 | 26.03 | 26.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.55 | 26.55 | 26.03 | 26.27 | 772,555 | -0.35(-1.30%) |
May 22, 2008 | 26.29 | 26.87 | 26.21 | 26.61 | 436,609 | +0.41(+1.57%) |
May 21, 2008 | 26.59 | 26.74 | 26.17 | 26.20 | 709,033 | -0.40(-1.52%) |
May 20, 2008 | 26.80 | 26.80 | 26.37 | 26.60 | 737,784 | +0.01(+0.03%) |
May 19, 2008 | 26.50 | 26.81 | 26.18 | 26.59 | 695,534 | +0.17(+0.65%) |
May 16, 2008 | 26.36 | 26.50 | 26.17 | 26.42 | 870,199 | +0.04(+0.16%) |
May 15, 2008 | 25.94 | 26.43 | 25.92 | 26.38 | 466,403 | +0.41(+1.59%) |
May 14, 2008 | 25.63 | 26.09 | 25.52 | 25.97 | 470,890 | +0.38(+1.48%) |
May 13, 2008 | 25.59 | 25.78 | 25.15 | 25.59 | 398,969 | +0.06(+0.23%) |
May 12, 2008 | 24.81 | 25.63 | 24.73 | 25.53 | 698,601 | +0.73(+2.96%) |
May 09, 2008 | 24.17 | 24.82 | 24.11 | 24.80 | 314,943 | +0.39(+1.59%) |
May 08, 2008 | 24.34 | 24.51 | 24.18 | 24.41 | 544,082 | +0.16(+0.68%) |
May 07, 2008 | 24.30 | 24.72 | 24.15 | 24.25 | 727,311 | -0.07(-0.27%) |
May 06, 2008 | 24.22 | 24.42 | 23.99 | 24.31 | 762,190 | +0.09(+0.37%) |
May 05, 2008 | 24.71 | 24.71 | 23.95 | 24.22 | 799,516 | -0.42(-1.71%) |
May 02, 2008 | 24.77 | 24.80 | 24.31 | 24.64 | 759,959 | +0.07(+0.30%) |
May 01, 2008 | 24.16 | 24.67 | 23.84 | 24.57 | 703,545 | +0.77(+3.22%) |
Apr 30, 2008 | 24.15 | 24.15 | 23.73 | 23.80 | 802,533 | -0.27(-1.13%) |
Apr 29, 2008 | 23.89 | 24.28 | 23.86 | 24.07 | 727,061 | +0.20(+0.83%) |
Apr 28, 2008 | 24.22 | 24.24 | 23.81 | 23.88 | 929,373 | -0.19(-0.79%) |
Apr 25, 2008 | 24.48 | 24.55 | 23.82 | 24.06 | 1,247,599 | -0.40(-1.62%) |
Apr 24, 2008 | 24.85 | 24.85 | 24.17 | 24.46 | 1,848,262 | -0.30(-1.23%) |
Apr 23, 2008 | 25.30 | 25.49 | 24.68 | 24.77 | 1,194,072 | -0.37(-1.48%) |
Apr 22, 2008 | 24.86 | 26.26 | 24.68 | 25.14 | 2,362,054 | -2.73(-9.79%) |
Apr 21, 2008 | 28.53 | 28.64 | 27.44 | 27.86 | 996,344 | -0.63(-2.20%) |
Apr 18, 2008 | 29.46 | 29.46 | 28.42 | 28.49 | 788,653 | -0.49(-1.71%) |
Apr 17, 2008 | 29.04 | 29.27 | 28.71 | 28.98 | 678,998 | -0.12(-0.40%) |
Apr 16, 2008 | 28.42 | 29.11 | 27.97 | 29.10 | 912,452 | +1.00(+3.55%) |
Apr 15, 2008 | 27.36 | 28.19 | 27.00 | 28.10 | 794,105 | +0.96(+3.52%) |
Apr 14, 2008 | 27.06 | 27.27 | 26.92 | 27.15 | 428,842 | +0.13(+0.49%) |
Apr 11, 2008 | 27.33 | 27.33 | 26.55 | 27.02 | 699,521 | -0.54(-1.97%) |
Apr 10, 2008 | 27.58 | 27.73 | 27.11 | 27.56 | 238,310 | +0.02(+0.09%) |
Apr 09, 2008 | 28.01 | 28.17 | 27.08 | 27.53 | 547,665 | -0.49(-1.76%) |
Apr 08, 2008 | 28.05 | 28.29 | 27.85 | 28.03 | 212,829 | -0.16(-0.56%) |
Apr 07, 2008 | 28.65 | 28.79 | 28.12 | 28.19 | 266,461 | -0.45(-1.55%) |
Apr 04, 2008 | 28.73 | 28.84 | 28.29 | 28.63 | 344,345 | -0.15(-0.52%) |
Apr 03, 2008 | 28.80 | 29.14 | 28.34 | 28.78 | 580,821 | -0.21(-0.71%) |
Apr 02, 2008 | 28.62 | 29.45 | 28.45 | 28.98 | 633,699 | +0.59(+2.09%) |
Apr 01, 2008 | 27.77 | 28.56 | 27.68 | 28.39 | 586,554 | +0.83(+3.02%) |
Mar 31, 2008 | 26.99 | 27.71 | 26.99 | 27.56 | 442,282 | +0.37(+1.36%) |
Mar 28, 2008 | 27.40 | 27.59 | 27.10 | 27.19 | 391,793 | -0.17(-0.63%) |
Mar 27, 2008 | 27.57 | 27.81 | 27.24 | 27.36 | 419,433 | -0.12(-0.42%) |
Mar 26, 2008 | 27.37 | 27.59 | 27.12 | 27.48 | 448,834 | +0.04(+0.15%) |
Mar 25, 2008 | 27.61 | 27.77 | 27.44 | 27.44 | 714,280 | -0.25(-0.89%) |
Mar 24, 2008 | 27.23 | 28.06 | 27.23 | 27.68 | 863,208 | +0.55(+2.04%) |
Mar 21, 2008 | 27.53 | 27.77 | 26.96 | 27.13 | 1,178,933 | +0.00(+0.00%) |
Mar 20, 2008 | 27.53 | 27.77 | 26.96 | 27.13 | 1,178,933 | -0.40(-1.44%) |
Mar 19, 2008 | 28.45 | 28.80 | 27.53 | 27.53 | 759,827 | -0.62(-2.20%) |
Mar 18, 2008 | 26.77 | 28.19 | 26.77 | 28.14 | 954,455 | +1.76(+6.65%) |
Mar 17, 2008 | 25.61 | 26.89 | 25.38 | 26.39 | 808,788 | +0.28(+1.07%) |
Mar 14, 2008 | 28.14 | 28.14 | 26.00 | 26.11 | 1,046,574 | -1.85(-6.63%) |
Mar 13, 2008 | 27.57 | 28.13 | 26.89 | 27.96 | 575,467 | +0.12(+0.41%) |
Mar 12, 2008 | 28.27 | 28.39 | 27.66 | 27.85 | 406,497 | -0.31(-1.11%) |
Mar 11, 2008 | 28.19 | 28.48 | 27.93 | 28.16 | 888,446 | +0.76(+2.77%) |
Mar 10, 2008 | 27.90 | 28.12 | 27.34 | 27.40 | 507,198 | -0.49(-1.77%) |
Mar 07, 2008 | 28.05 | 28.19 | 27.68 | 27.90 | 661,542 | -0.43(-1.51%) |
Mar 06, 2008 | 29.23 | 29.26 | 28.23 | 28.33 | 734,774 | -1.17(-3.97%) |
Mar 05, 2008 | 29.59 | 29.93 | 29.26 | 29.50 | 538,261 | +0.18(+0.62%) |
Mar 04, 2008 | 30.15 | 30.29 | 28.72 | 29.31 | 877,510 | -1.33(-4.33%) |