Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.03 | 26.36 | 25.80 | 26.16 | 1,034,307 | +0.38(+1.47%) |
May 29, 2008 | 26.32 | 26.58 | 25.75 | 25.78 | 1,480,849 | -1.02(-3.80%) |
May 28, 2008 | 26.00 | 26.92 | 25.73 | 26.80 | 1,153,808 | +0.62(+2.38%) |
May 27, 2008 | 26.79 | 26.97 | 26.17 | 26.17 | 1,663,778 | -1.29(-4.68%) |
May 26, 2008 | 27.64 | 28.01 | 27.35 | 27.46 | 1,036,439 | +0.00(+0.00%) |
May 23, 2008 | 27.64 | 28.01 | 27.35 | 27.46 | 1,036,439 | +0.21(+0.78%) |
May 22, 2008 | 27.86 | 28.28 | 26.99 | 27.25 | 1,094,119 | -0.73(-2.62%) |
May 21, 2008 | 28.49 | 28.94 | 27.91 | 27.98 | 1,956,245 | -0.50(-1.77%) |
May 20, 2008 | 28.00 | 28.49 | 27.68 | 28.49 | 1,245,821 | +0.95(+3.44%) |
May 19, 2008 | 28.21 | 28.35 | 27.47 | 27.54 | 1,122,857 | -0.30(-1.08%) |
May 16, 2008 | 28.56 | 28.58 | 27.73 | 27.84 | 1,330,700 | +0.00(+0.00%) |
May 15, 2008 | 27.30 | 28.19 | 27.24 | 27.84 | 1,360,671 | +1.10(+4.13%) |
May 14, 2008 | 27.25 | 27.70 | 26.71 | 26.73 | 900,688 | -0.28(-1.05%) |
May 13, 2008 | 26.92 | 27.35 | 26.59 | 27.02 | 665,100 | -0.32(-1.15%) |
May 12, 2008 | 27.14 | 27.89 | 26.75 | 27.33 | 931,578 | +0.13(+0.49%) |
May 09, 2008 | 27.70 | 27.81 | 26.92 | 27.20 | 819,895 | -0.21(-0.78%) |
May 08, 2008 | 27.22 | 27.50 | 27.10 | 27.41 | 1,124,000 | +0.54(+2.00%) |
May 07, 2008 | 26.82 | 27.11 | 26.50 | 26.88 | 988,950 | -0.08(-0.29%) |
May 06, 2008 | 26.88 | 27.53 | 26.83 | 26.95 | 1,054,010 | +0.10(+0.38%) |
May 05, 2008 | 27.04 | 27.08 | 26.54 | 26.85 | 882,613 | +0.50(+1.92%) |
May 02, 2008 | 25.88 | 26.71 | 25.75 | 26.35 | 978,307 | +0.50(+1.92%) |
May 01, 2008 | 25.96 | 26.28 | 24.95 | 25.85 | 2,222,938 | -0.58(-2.21%) |
Apr 30, 2008 | 25.57 | 26.62 | 25.27 | 26.43 | 2,010,970 | +0.95(+3.72%) |
Apr 29, 2008 | 26.27 | 26.32 | 25.41 | 25.49 | 1,874,091 | -1.13(-4.24%) |
Apr 28, 2008 | 27.46 | 27.78 | 26.60 | 26.62 | 1,044,600 | -0.83(-3.02%) |
Apr 25, 2008 | 27.07 | 27.72 | 26.91 | 27.44 | 1,328,134 | +0.65(+2.44%) |
Apr 24, 2008 | 27.65 | 27.81 | 26.44 | 26.79 | 2,123,919 | -1.08(-3.88%) |
Apr 23, 2008 | 28.74 | 29.20 | 27.69 | 27.87 | 2,083,834 | -1.74(-5.89%) |
Apr 22, 2008 | 29.87 | 30.52 | 29.53 | 29.61 | 798,934 | -0.22(-0.74%) |
Apr 21, 2008 | 30.30 | 30.81 | 29.47 | 29.83 | 2,210,797 | -0.62(-2.05%) |
Apr 18, 2008 | 31.38 | 31.40 | 29.87 | 30.46 | 1,849,154 | -1.53(-4.79%) |
Apr 17, 2008 | 32.22 | 32.31 | 31.37 | 31.99 | 1,094,662 | -0.19(-0.59%) |
Apr 16, 2008 | 31.41 | 32.27 | 31.26 | 32.18 | 1,567,529 | +1.52(+4.97%) |
Apr 15, 2008 | 30.56 | 30.72 | 30.06 | 30.66 | 820,475 | +0.39(+1.30%) |
Apr 14, 2008 | 29.83 | 30.66 | 29.55 | 30.26 | 1,081,327 | +0.46(+1.54%) |
Apr 11, 2008 | 29.94 | 30.85 | 29.71 | 29.80 | 1,044,357 | -1.01(-3.28%) |
Apr 10, 2008 | 31.18 | 31.26 | 30.15 | 30.81 | 891,862 | -0.24(-0.79%) |
Apr 09, 2008 | 30.42 | 31.30 | 30.32 | 31.06 | 1,382,002 | +0.73(+2.42%) |
Apr 08, 2008 | 30.36 | 30.84 | 30.01 | 30.32 | 834,822 | -0.69(-2.21%) |
Apr 07, 2008 | 30.62 | 31.29 | 30.62 | 31.01 | 1,395,856 | +0.50(+1.66%) |
Apr 04, 2008 | 30.38 | 30.89 | 30.19 | 30.51 | 1,126,129 | +0.13(+0.42%) |
Apr 03, 2008 | 30.06 | 30.59 | 29.92 | 30.38 | 1,393,121 | +0.22(+0.73%) |
Apr 02, 2008 | 28.87 | 30.31 | 28.73 | 30.16 | 1,781,350 | +1.33(+4.63%) |
Apr 01, 2008 | 29.59 | 30.01 | 28.32 | 28.82 | 2,438,641 | -1.45(-4.80%) |
Mar 31, 2008 | 31.07 | 31.34 | 29.63 | 30.28 | 1,561,706 | -0.60(-1.94%) |
Mar 28, 2008 | 31.02 | 31.34 | 30.27 | 30.88 | 1,197,634 | -0.35(-1.11%) |
Mar 27, 2008 | 31.44 | 31.63 | 30.79 | 31.22 | 1,229,078 | -0.69(-2.18%) |
Mar 26, 2008 | 31.67 | 31.97 | 31.09 | 31.92 | 1,816,859 | +0.73(+2.33%) |
Mar 25, 2008 | 29.74 | 31.23 | 29.59 | 31.19 | 1,875,832 | +2.34(+8.09%) |
Mar 24, 2008 | 29.58 | 29.90 | 28.75 | 28.86 | 1,656,752 | -0.44(-1.51%) |
Mar 21, 2008 | 27.85 | 29.33 | 27.08 | 29.30 | 4,713,415 | +0.00(+0.00%) |
Mar 20, 2008 | 27.85 | 29.33 | 27.08 | 29.30 | 4,713,415 | +0.57(+1.98%) |
Mar 19, 2008 | 30.20 | 30.29 | 28.66 | 28.73 | 3,080,720 | -1.89(-6.18%) |
Mar 18, 2008 | 32.18 | 32.18 | 30.43 | 30.62 | 2,231,130 | -1.10(-3.46%) |
Mar 17, 2008 | 33.44 | 33.44 | 31.03 | 31.72 | 2,633,139 | -1.84(-5.48%) |
Mar 14, 2008 | 33.74 | 34.80 | 32.61 | 33.56 | 2,591,438 | +0.15(+0.45%) |
Mar 13, 2008 | 33.06 | 34.05 | 33.05 | 33.41 | 2,260,400 | +0.96(+2.97%) |
Mar 12, 2008 | 32.04 | 32.86 | 31.90 | 32.45 | 1,568,745 | +0.48(+1.51%) |
Mar 11, 2008 | 30.67 | 31.97 | 30.18 | 31.97 | 1,628,199 | +1.63(+5.36%) |
Mar 10, 2008 | 30.52 | 31.15 | 29.87 | 30.34 | 1,696,718 | -0.79(-2.53%) |
Mar 07, 2008 | 32.59 | 32.66 | 30.53 | 31.13 | 2,618,168 | -1.33(-4.11%) |
Mar 06, 2008 | 32.56 | 33.10 | 32.04 | 32.46 | 2,113,890 | -0.01(-0.02%) |
Mar 05, 2008 | 31.51 | 32.54 | 30.98 | 32.47 | 3,059,504 | +1.51(+4.87%) |
Mar 04, 2008 | 33.20 | 33.41 | 30.14 | 30.96 | 4,105,871 | -1.81(-5.54%) |