Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.40 | 27.68 | 27.16 | 27.40 | 1,247,980 | +0.07(+0.26%) |
May 29, 2008 | 26.76 | 27.50 | 26.74 | 27.33 | 793,486 | +0.59(+2.21%) |
May 28, 2008 | 26.99 | 26.99 | 26.35 | 26.74 | 669,141 | -0.08(-0.30%) |
May 27, 2008 | 26.20 | 26.85 | 26.04 | 26.82 | 867,420 | +0.72(+2.76%) |
May 26, 2008 | 26.09 | 26.44 | 25.73 | 26.10 | 1,000,926 | +0.00(+0.00%) |
May 23, 2008 | 26.09 | 26.44 | 25.73 | 26.10 | 1,000,926 | -0.18(-0.68%) |
May 22, 2008 | 25.84 | 26.45 | 25.70 | 26.28 | 1,783,213 | +0.59(+2.30%) |
May 21, 2008 | 26.57 | 27.03 | 25.49 | 25.69 | 1,697,539 | -0.77(-2.91%) |
May 20, 2008 | 27.14 | 27.29 | 26.28 | 26.46 | 1,794,023 | -0.63(-2.33%) |
May 19, 2008 | 26.89 | 27.38 | 26.83 | 27.09 | 884,997 | +0.24(+0.89%) |
May 16, 2008 | 27.11 | 27.33 | 26.31 | 26.85 | 816,806 | -0.06(-0.22%) |
May 15, 2008 | 26.19 | 26.93 | 25.95 | 26.91 | 550,859 | +0.67(+2.55%) |
May 14, 2008 | 26.97 | 27.22 | 26.15 | 26.24 | 1,096,465 | -0.74(-2.74%) |
May 13, 2008 | 26.37 | 26.99 | 26.31 | 26.98 | 870,274 | +0.60(+2.27%) |
May 12, 2008 | 25.51 | 26.43 | 25.14 | 26.38 | 987,060 | +1.00(+3.94%) |
May 09, 2008 | 25.17 | 25.69 | 24.89 | 25.38 | 415,607 | -0.15(-0.59%) |
May 08, 2008 | 25.58 | 25.75 | 25.14 | 25.53 | 577,986 | +0.04(+0.16%) |
May 07, 2008 | 25.79 | 26.00 | 25.37 | 25.49 | 631,606 | -0.28(-1.09%) |
May 06, 2008 | 25.06 | 25.90 | 25.00 | 25.77 | 600,410 | +0.38(+1.50%) |
May 05, 2008 | 24.97 | 25.49 | 24.87 | 25.39 | 688,277 | +0.30(+1.20%) |
May 02, 2008 | 25.46 | 25.95 | 24.71 | 25.09 | 835,418 | -0.55(-2.15%) |
May 01, 2008 | 24.38 | 25.75 | 24.33 | 25.64 | 1,214,465 | +1.14(+4.65%) |
Apr 30, 2008 | 24.78 | 25.20 | 24.37 | 24.50 | 792,517 | -0.25(-1.01%) |
Apr 29, 2008 | 24.30 | 24.97 | 24.21 | 24.75 | 1,086,536 | +0.45(+1.85%) |
Apr 28, 2008 | 24.24 | 24.44 | 23.78 | 24.30 | 967,785 | -0.02(-0.08%) |
Apr 25, 2008 | 24.04 | 24.84 | 23.92 | 24.32 | 1,693,123 | +0.58(+2.44%) |
Apr 24, 2008 | 23.39 | 24.10 | 23.31 | 23.74 | 1,144,097 | +0.18(+0.76%) |
Apr 23, 2008 | 23.41 | 24.06 | 23.22 | 23.56 | 1,076,261 | +0.24(+1.03%) |
Apr 22, 2008 | 23.75 | 23.75 | 22.79 | 23.32 | 885,062 | -0.55(-2.30%) |
Apr 21, 2008 | 23.07 | 23.96 | 23.07 | 23.87 | 631,457 | +0.56(+2.40%) |
Apr 18, 2008 | 23.36 | 23.50 | 23.05 | 23.31 | 807,640 | +0.49(+2.15%) |
Apr 17, 2008 | 22.73 | 22.95 | 22.44 | 22.82 | 1,055,660 | +0.03(+0.13%) |
Apr 16, 2008 | 23.58 | 23.93 | 22.68 | 22.79 | 1,907,585 | -0.51(-2.19%) |
Apr 15, 2008 | 23.23 | 23.43 | 22.92 | 23.30 | 718,927 | +0.22(+0.95%) |
Apr 14, 2008 | 23.00 | 23.57 | 22.69 | 23.08 | 767,247 | +0.08(+0.35%) |
Apr 11, 2008 | 23.06 | 24.50 | 22.97 | 23.00 | 1,011,434 | -1.71(-6.92%) |
Apr 10, 2008 | 23.86 | 25.07 | 23.62 | 24.71 | 998,494 | +0.85(+3.56%) |
Apr 09, 2008 | 24.50 | 24.56 | 23.55 | 23.86 | 868,237 | -0.66(-2.69%) |
Apr 08, 2008 | 24.40 | 24.92 | 24.25 | 24.52 | 810,815 | +0.00(+0.00%) |
Apr 07, 2008 | 25.18 | 25.18 | 24.48 | 24.52 | 739,718 | -0.43(-1.72%) |
Apr 04, 2008 | 24.68 | 25.26 | 24.35 | 24.95 | 1,375,176 | +0.32(+1.30%) |
Apr 03, 2008 | 24.00 | 24.66 | 24.00 | 24.63 | 724,204 | +0.35(+1.44%) |
Apr 02, 2008 | 23.71 | 24.67 | 23.71 | 24.28 | 1,269,060 | +0.72(+3.06%) |
Apr 01, 2008 | 22.81 | 23.56 | 22.77 | 23.56 | 739,317 | +0.76(+3.33%) |
Mar 31, 2008 | 22.37 | 23.09 | 22.28 | 22.80 | 706,706 | +0.53(+2.38%) |
Mar 28, 2008 | 22.73 | 23.01 | 22.14 | 22.27 | 583,997 | -0.38(-1.68%) |
Mar 27, 2008 | 23.04 | 23.12 | 22.60 | 22.65 | 717,391 | -0.34(-1.48%) |
Mar 26, 2008 | 23.60 | 23.60 | 22.67 | 22.99 | 1,210,032 | -0.67(-2.83%) |
Mar 25, 2008 | 23.57 | 23.76 | 23.20 | 23.66 | 1,094,205 | +0.00(+0.00%) |
Mar 24, 2008 | 23.09 | 24.52 | 23.05 | 23.66 | 2,590,079 | +0.78(+3.41%) |
Mar 21, 2008 | 21.16 | 22.88 | 20.80 | 22.88 | 3,313,014 | +0.00(+0.00%) |
Mar 20, 2008 | 21.16 | 22.88 | 20.80 | 22.88 | 3,313,014 | +1.93(+9.21%) |
Mar 19, 2008 | 21.36 | 21.79 | 20.95 | 20.95 | 1,203,929 | -0.51(-2.38%) |
Mar 18, 2008 | 20.69 | 21.46 | 20.55 | 21.46 | 1,211,297 | +1.29(+6.40%) |
Mar 17, 2008 | 19.71 | 20.56 | 19.34 | 20.17 | 915,447 | -0.15(-0.74%) |
Mar 14, 2008 | 20.97 | 21.12 | 19.99 | 20.32 | 1,243,571 | -0.63(-3.01%) |
Mar 13, 2008 | 20.94 | 21.14 | 20.26 | 20.95 | 1,987,422 | -0.23(-1.09%) |
Mar 12, 2008 | 21.76 | 21.84 | 21.15 | 21.18 | 1,236,479 | -0.57(-2.62%) |
Mar 11, 2008 | 21.24 | 21.76 | 20.95 | 21.75 | 1,184,207 | +1.03(+4.97%) |
Mar 10, 2008 | 21.37 | 21.53 | 20.72 | 20.72 | 794,792 | -0.58(-2.72%) |
Mar 07, 2008 | 21.42 | 22.01 | 20.95 | 21.30 | 980,351 | -0.35(-1.62%) |
Mar 06, 2008 | 22.00 | 22.10 | 21.53 | 21.65 | 910,739 | -0.46(-2.08%) |
Mar 05, 2008 | 21.77 | 22.80 | 21.77 | 22.11 | 1,665,831 | +0.53(+2.46%) |
Mar 04, 2008 | 21.61 | 21.90 | 21.14 | 21.58 | 794,488 | -0.30(-1.37%) |