Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.26 | 25.28 | 24.26 | 25.28 | 104,736 | +0.86(+3.52%) |
May 29, 2008 | 24.56 | 24.70 | 24.25 | 24.42 | 142,908 | +0.07(+0.29%) |
May 28, 2008 | 25.21 | 25.69 | 23.95 | 24.35 | 209,408 | -1.10(-4.32%) |
May 27, 2008 | 25.23 | 25.47 | 24.73 | 25.45 | 203,847 | -0.63(-2.42%) |
May 26, 2008 | 26.63 | 27.00 | 26.07 | 26.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.63 | 27.00 | 26.07 | 26.08 | 51,887 | -0.92(-3.41%) |
May 22, 2008 | 26.90 | 27.31 | 26.63 | 27.00 | 143,956 | -0.02(-0.07%) |
May 21, 2008 | 27.39 | 27.74 | 26.91 | 27.02 | 133,173 | -0.64(-2.31%) |
May 20, 2008 | 27.66 | 28.04 | 27.49 | 27.66 | 143,208 | -0.34(-1.21%) |
May 19, 2008 | 27.60 | 28.46 | 27.41 | 28.00 | 139,134 | +0.62(+2.26%) |
May 16, 2008 | 27.00 | 27.79 | 26.13 | 27.38 | 151,802 | +0.39(+1.44%) |
May 15, 2008 | 26.84 | 27.00 | 25.90 | 26.99 | 70,611 | +0.33(+1.24%) |
May 14, 2008 | 26.49 | 27.00 | 26.48 | 26.66 | 132,580 | +0.18(+0.68%) |
May 13, 2008 | 26.51 | 26.60 | 25.56 | 26.48 | 219,108 | +0.36(+1.38%) |
May 12, 2008 | 27.00 | 27.00 | 25.12 | 26.12 | 277,364 | +1.44(+5.83%) |
May 09, 2008 | 24.34 | 25.00 | 24.25 | 24.68 | 171,695 | +0.43(+1.77%) |
May 08, 2008 | 27.15 | 27.15 | 23.72 | 24.25 | 381,020 | -3.15(-11.50%) |
May 07, 2008 | 27.51 | 28.03 | 27.13 | 27.40 | 58,643 | -0.13(-0.47%) |
May 06, 2008 | 28.60 | 28.84 | 27.53 | 27.53 | 97,128 | -1.19(-4.14%) |
May 05, 2008 | 27.11 | 28.93 | 26.78 | 28.72 | 163,553 | +1.92(+7.16%) |
May 02, 2008 | 28.00 | 28.30 | 26.73 | 26.80 | 81,160 | -1.03(-3.70%) |
May 01, 2008 | 27.30 | 28.16 | 27.22 | 27.83 | 95,374 | +0.72(+2.66%) |
Apr 30, 2008 | 27.65 | 28.37 | 25.23 | 27.11 | 106,051 | -0.13(-0.48%) |
Apr 29, 2008 | 27.60 | 27.98 | 26.83 | 27.24 | 91,395 | -0.64(-2.30%) |
Apr 28, 2008 | 28.57 | 28.95 | 27.81 | 27.88 | 94,553 | -1.00(-3.46%) |
Apr 25, 2008 | 29.35 | 29.50 | 28.32 | 28.88 | 105,577 | -0.30(-1.03%) |
Apr 24, 2008 | 27.93 | 29.29 | 27.45 | 29.18 | 65,808 | +1.45(+5.23%) |
Apr 23, 2008 | 28.71 | 28.71 | 27.56 | 27.73 | 46,600 | -0.85(-2.97%) |
Apr 22, 2008 | 28.51 | 29.04 | 27.80 | 28.58 | 75,003 | -0.12(-0.42%) |
Apr 21, 2008 | 29.16 | 29.51 | 28.25 | 28.70 | 49,507 | -0.81(-2.74%) |
Apr 18, 2008 | 29.16 | 29.81 | 28.72 | 29.51 | 49,811 | +0.91(+3.18%) |
Apr 17, 2008 | 29.22 | 29.39 | 28.50 | 28.60 | 31,816 | -0.75(-2.56%) |
Apr 16, 2008 | 27.35 | 29.45 | 27.35 | 29.35 | 104,552 | +2.04(+7.47%) |
Apr 15, 2008 | 27.33 | 27.73 | 27.06 | 27.31 | 48,563 | -0.04(-0.15%) |
Apr 14, 2008 | 27.38 | 27.77 | 27.14 | 27.35 | 76,549 | -0.09(-0.33%) |
Apr 11, 2008 | 28.81 | 29.02 | 27.30 | 27.44 | 65,200 | -1.99(-6.76%) |
Apr 10, 2008 | 29.26 | 29.54 | 28.77 | 29.43 | 51,300 | +0.22(+0.75%) |
Apr 09, 2008 | 29.00 | 30.10 | 28.44 | 29.21 | 45,500 | -0.58(-1.95%) |
Apr 08, 2008 | 29.77 | 30.59 | 29.44 | 29.79 | 55,000 | +0.02(+0.07%) |
Apr 07, 2008 | 30.33 | 30.99 | 29.61 | 29.77 | 79,138 | -0.56(-1.85%) |
Apr 04, 2008 | 29.35 | 30.72 | 29.12 | 30.33 | 89,700 | +1.11(+3.80%) |
Apr 03, 2008 | 29.78 | 29.78 | 28.57 | 29.22 | 88,920 | -0.56(-1.88%) |
Apr 02, 2008 | 29.74 | 29.88 | 29.30 | 29.78 | 83,000 | -0.07(-0.23%) |
Apr 01, 2008 | 29.00 | 29.85 | 28.20 | 29.85 | 163,041 | +1.42(+4.99%) |
Mar 31, 2008 | 27.49 | 29.25 | 27.49 | 28.43 | 83,500 | +0.58(+2.08%) |
Mar 28, 2008 | 27.76 | 28.95 | 27.55 | 27.85 | 66,900 | +0.09(+0.32%) |
Mar 27, 2008 | 27.68 | 28.44 | 27.09 | 27.76 | 68,049 | +0.40(+1.46%) |
Mar 26, 2008 | 27.41 | 28.26 | 27.32 | 27.36 | 112,000 | -0.78(-2.77%) |
Mar 25, 2008 | 28.00 | 28.56 | 27.91 | 28.14 | 83,400 | -0.19(-0.67%) |
Mar 24, 2008 | 27.78 | 28.59 | 27.19 | 28.33 | 90,600 | +0.72(+2.61%) |
Mar 21, 2008 | 26.00 | 27.72 | 26.00 | 27.61 | 266,686 | +0.00(+0.00%) |
Mar 20, 2008 | 26.00 | 27.72 | 26.00 | 27.61 | 266,686 | +1.07(+4.03%) |
Mar 19, 2008 | 28.38 | 28.50 | 26.54 | 26.54 | 93,200 | -1.69(-5.99%) |
Mar 18, 2008 | 26.70 | 28.23 | 26.70 | 28.23 | 116,500 | +1.63(+6.13%) |
Mar 17, 2008 | 26.65 | 27.28 | 26.16 | 26.60 | 87,117 | -0.35(-1.30%) |
Mar 14, 2008 | 29.11 | 29.11 | 26.73 | 26.95 | 100,532 | -1.87(-6.49%) |
Mar 13, 2008 | 27.03 | 28.89 | 26.50 | 28.82 | 87,110 | +1.52(+5.57%) |
Mar 12, 2008 | 28.55 | 28.78 | 27.23 | 27.30 | 126,200 | -1.21(-4.24%) |
Mar 11, 2008 | 28.29 | 29.19 | 27.75 | 28.51 | 160,694 | +0.87(+3.15%) |
Mar 10, 2008 | 28.04 | 28.33 | 27.50 | 27.64 | 156,800 | -0.50(-1.78%) |
Mar 07, 2008 | 28.37 | 29.21 | 27.89 | 28.14 | 102,821 | -0.49(-1.71%) |
Mar 06, 2008 | 28.65 | 29.25 | 28.36 | 28.63 | 244,362 | -0.22(-0.76%) |
Mar 05, 2008 | 27.50 | 28.99 | 27.50 | 28.85 | 189,900 | +1.45(+5.29%) |
Mar 04, 2008 | 27.00 | 27.99 | 26.83 | 27.40 | 298,607 | +0.16(+0.59%) |