Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.03 | 26.03 | 25.12 | 25.12 | 62,758 | -0.84(-3.22%) |
May 29, 2008 | 25.14 | 26.15 | 25.14 | 25.95 | 98,668 | +0.82(+3.25%) |
May 28, 2008 | 25.76 | 25.83 | 24.88 | 25.14 | 84,897 | -0.39(-1.55%) |
May 27, 2008 | 25.53 | 25.85 | 25.08 | 25.53 | 51,229 | -0.14(-0.55%) |
May 26, 2008 | 25.62 | 25.73 | 25.06 | 25.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.62 | 25.73 | 25.06 | 25.67 | 56,848 | -0.04(-0.15%) |
May 22, 2008 | 26.39 | 26.67 | 25.58 | 25.71 | 94,901 | -0.68(-2.56%) |
May 21, 2008 | 27.11 | 27.61 | 26.25 | 26.39 | 194,792 | -0.85(-3.11%) |
May 20, 2008 | 27.97 | 27.97 | 27.14 | 27.23 | 409,221 | -0.86(-3.08%) |
May 19, 2008 | 27.92 | 28.39 | 27.45 | 28.10 | 78,381 | +0.21(+0.74%) |
May 16, 2008 | 27.88 | 28.09 | 27.08 | 27.89 | 69,674 | +0.00(+0.00%) |
May 15, 2008 | 27.22 | 28.05 | 27.05 | 27.89 | 208,816 | +0.59(+2.17%) |
May 14, 2008 | 26.66 | 27.90 | 26.66 | 27.30 | 327,324 | +0.73(+2.76%) |
May 13, 2008 | 26.19 | 26.73 | 25.99 | 26.56 | 60,896 | +0.38(+1.44%) |
May 12, 2008 | 25.26 | 26.26 | 25.26 | 26.19 | 76,277 | +0.93(+3.68%) |
May 09, 2008 | 24.38 | 25.59 | 24.13 | 25.26 | 668,468 | +0.94(+3.87%) |
May 08, 2008 | 24.66 | 24.80 | 23.97 | 24.32 | 115,084 | -0.23(-0.92%) |
May 07, 2008 | 25.64 | 25.85 | 24.48 | 24.54 | 78,999 | -1.10(-4.29%) |
May 06, 2008 | 25.58 | 25.95 | 25.13 | 25.64 | 92,726 | -0.08(-0.33%) |
May 05, 2008 | 26.00 | 26.09 | 25.59 | 25.73 | 63,291 | -0.08(-0.33%) |
May 02, 2008 | 26.99 | 27.05 | 25.72 | 25.81 | 88,240 | -1.08(-4.02%) |
May 01, 2008 | 26.07 | 26.99 | 25.64 | 26.89 | 114,904 | +1.02(+3.96%) |
Apr 30, 2008 | 26.41 | 26.50 | 25.76 | 25.87 | 95,605 | -0.30(-1.15%) |
Apr 29, 2008 | 26.53 | 27.08 | 26.06 | 26.17 | 99,563 | -0.83(-3.06%) |
Apr 28, 2008 | 26.81 | 27.09 | 25.97 | 27.00 | 108,595 | +0.01(+0.03%) |
Apr 25, 2008 | 26.70 | 27.01 | 25.86 | 26.99 | 94,324 | +0.35(+1.31%) |
Apr 24, 2008 | 26.13 | 26.86 | 25.72 | 26.64 | 119,501 | +0.65(+2.50%) |
Apr 23, 2008 | 26.31 | 26.34 | 25.71 | 25.99 | 142,940 | -0.19(-0.72%) |
Apr 22, 2008 | 27.17 | 27.17 | 26.09 | 26.18 | 168,963 | -1.18(-4.33%) |
Apr 21, 2008 | 27.82 | 27.86 | 26.92 | 27.36 | 111,676 | -0.42(-1.52%) |
Apr 18, 2008 | 27.51 | 28.20 | 27.51 | 27.79 | 118,017 | +0.63(+2.32%) |
Apr 17, 2008 | 27.26 | 27.44 | 26.67 | 27.16 | 87,972 | -0.22(-0.79%) |
Apr 16, 2008 | 27.07 | 27.66 | 26.70 | 27.37 | 166,065 | +0.39(+1.43%) |
Apr 15, 2008 | 26.28 | 27.04 | 26.07 | 26.99 | 207,651 | +0.93(+3.57%) |
Apr 14, 2008 | 26.02 | 26.32 | 25.83 | 26.06 | 132,816 | +0.04(+0.14%) |
Apr 11, 2008 | 26.27 | 26.80 | 25.87 | 26.02 | 219,597 | -0.62(-2.33%) |
Apr 10, 2008 | 26.23 | 27.39 | 26.14 | 26.64 | 200,093 | +0.40(+1.54%) |
Apr 09, 2008 | 26.71 | 26.86 | 25.91 | 26.23 | 107,843 | -0.35(-1.31%) |
Apr 08, 2008 | 27.57 | 27.57 | 26.14 | 26.58 | 159,315 | -0.76(-2.78%) |
Apr 07, 2008 | 28.14 | 28.63 | 27.23 | 27.34 | 195,820 | -0.55(-1.99%) |
Apr 04, 2008 | 27.97 | 28.31 | 26.94 | 27.90 | 172,956 | -0.17(-0.60%) |
Apr 03, 2008 | 27.62 | 28.24 | 26.81 | 28.07 | 162,067 | +0.27(+0.98%) |
Apr 02, 2008 | 27.48 | 28.09 | 26.99 | 27.80 | 155,328 | +0.47(+1.72%) |
Apr 01, 2008 | 26.00 | 27.33 | 26.00 | 27.33 | 146,736 | +1.17(+4.49%) |
Mar 31, 2008 | 25.76 | 26.94 | 25.76 | 26.15 | 126,332 | +0.28(+1.09%) |
Mar 28, 2008 | 26.40 | 26.77 | 25.75 | 25.87 | 94,321 | -0.50(-1.89%) |
Mar 27, 2008 | 26.81 | 27.18 | 26.18 | 26.37 | 101,598 | -0.30(-1.13%) |
Mar 26, 2008 | 28.16 | 28.16 | 26.35 | 26.67 | 177,544 | -1.61(-5.68%) |
Mar 25, 2008 | 28.69 | 30.72 | 27.94 | 28.27 | 350,221 | -0.21(-0.73%) |
Mar 24, 2008 | 28.34 | 29.53 | 27.54 | 28.48 | 351,892 | +0.20(+0.70%) |
Mar 21, 2008 | 29.54 | 30.30 | 28.07 | 28.28 | 2,587,149 | +0.00(+0.00%) |
Mar 20, 2008 | 29.54 | 30.30 | 28.07 | 28.28 | 2,586,404 | -0.82(-2.81%) |
Mar 19, 2008 | 31.27 | 31.34 | 28.84 | 29.10 | 355,732 | -1.92(-6.18%) |
Mar 18, 2008 | 29.35 | 32.52 | 29.35 | 31.02 | 482,194 | +1.55(+5.26%) |
Mar 17, 2008 | 28.11 | 30.27 | 27.75 | 29.47 | 276,528 | +0.56(+1.95%) |
Mar 14, 2008 | 30.07 | 30.48 | 28.15 | 28.90 | 235,550 | -1.29(-4.27%) |
Mar 13, 2008 | 26.96 | 30.60 | 26.01 | 30.19 | 479,783 | +2.98(+10.95%) |
Mar 12, 2008 | 27.20 | 29.38 | 26.54 | 27.21 | 273,853 | -0.30(-1.09%) |
Mar 11, 2008 | 25.31 | 28.17 | 24.96 | 27.51 | 359,387 | +2.75(+11.12%) |
Mar 10, 2008 | 26.15 | 27.00 | 24.65 | 24.76 | 224,895 | -1.35(-5.18%) |
Mar 07, 2008 | 24.44 | 27.06 | 24.02 | 26.11 | 509,696 | +1.16(+4.63%) |
Mar 06, 2008 | 26.93 | 26.96 | 24.53 | 24.96 | 335,905 | -2.21(-8.13%) |
Mar 05, 2008 | 27.78 | 29.11 | 26.08 | 27.17 | 248,098 | -0.61(-2.20%) |
Mar 04, 2008 | 26.04 | 28.43 | 25.37 | 27.78 | 293,645 | +1.73(+6.64%) |