Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.47 | 24.79 | 24.33 | 24.68 | 167,743 | +0.22(+0.91%) |
May 29, 2008 | 24.47 | 25.09 | 24.40 | 24.46 | 114,858 | -0.02(-0.07%) |
May 28, 2008 | 25.40 | 25.40 | 24.36 | 24.48 | 169,241 | -0.73(-2.90%) |
May 27, 2008 | 24.56 | 25.27 | 24.11 | 25.21 | 269,177 | +1.12(+4.64%) |
May 26, 2008 | 25.21 | 26.19 | 24.04 | 24.09 | 805,108 | +0.00(+0.00%) |
May 23, 2008 | 25.21 | 26.19 | 24.04 | 24.09 | 805,108 | -3.98(-14.19%) |
May 22, 2008 | 26.69 | 28.10 | 26.69 | 28.07 | 207,694 | +1.24(+4.62%) |
May 21, 2008 | 26.82 | 27.39 | 26.45 | 26.83 | 96,952 | +0.13(+0.48%) |
May 20, 2008 | 26.81 | 27.00 | 26.32 | 26.70 | 94,846 | -0.22(-0.83%) |
May 19, 2008 | 27.17 | 27.40 | 26.81 | 26.93 | 101,575 | -0.31(-1.14%) |
May 16, 2008 | 27.41 | 27.41 | 26.60 | 27.24 | 142,782 | +0.01(+0.03%) |
May 15, 2008 | 26.65 | 27.37 | 26.65 | 27.23 | 109,922 | +0.54(+2.03%) |
May 14, 2008 | 26.26 | 26.86 | 26.09 | 26.69 | 148,936 | +0.41(+1.57%) |
May 13, 2008 | 25.89 | 26.45 | 25.69 | 26.27 | 171,545 | +0.45(+1.73%) |
May 12, 2008 | 25.22 | 26.06 | 24.73 | 25.83 | 159,483 | +0.75(+2.98%) |
May 09, 2008 | 24.74 | 25.41 | 24.70 | 25.08 | 153,285 | +0.13(+0.52%) |
May 08, 2008 | 24.94 | 25.11 | 24.70 | 24.95 | 110,079 | +0.15(+0.59%) |
May 07, 2008 | 25.53 | 25.80 | 24.77 | 24.80 | 83,639 | -0.69(-2.70%) |
May 06, 2008 | 25.55 | 25.88 | 25.24 | 25.49 | 145,728 | -0.27(-1.04%) |
May 05, 2008 | 26.38 | 26.38 | 25.45 | 25.76 | 90,404 | -0.77(-2.92%) |
May 02, 2008 | 26.73 | 26.77 | 26.21 | 26.53 | 80,510 | +0.12(+0.46%) |
May 01, 2008 | 25.77 | 26.45 | 25.59 | 26.41 | 168,981 | +0.84(+3.30%) |
Apr 30, 2008 | 25.83 | 26.07 | 25.23 | 25.57 | 139,336 | -0.03(-0.13%) |
Apr 29, 2008 | 25.83 | 25.95 | 25.18 | 25.60 | 75,955 | -0.22(-0.87%) |
Apr 28, 2008 | 25.71 | 26.09 | 25.37 | 25.83 | 88,434 | +0.13(+0.50%) |
Apr 25, 2008 | 25.69 | 26.12 | 25.16 | 25.70 | 114,620 | -0.03(-0.13%) |
Apr 24, 2008 | 25.00 | 26.12 | 24.80 | 25.73 | 141,034 | +0.86(+3.46%) |
Apr 23, 2008 | 24.94 | 25.46 | 24.67 | 24.87 | 255,546 | +0.03(+0.10%) |
Apr 22, 2008 | 26.13 | 26.16 | 24.79 | 24.85 | 128,256 | -1.41(-5.37%) |
Apr 21, 2008 | 26.63 | 26.63 | 26.15 | 26.26 | 76,633 | -0.38(-1.42%) |
Apr 18, 2008 | 26.79 | 27.09 | 26.39 | 26.63 | 65,500 | +0.46(+1.77%) |
Apr 17, 2008 | 26.20 | 26.38 | 25.95 | 26.17 | 62,472 | -0.05(-0.20%) |
Apr 16, 2008 | 25.81 | 26.35 | 25.81 | 26.22 | 169,839 | +0.64(+2.49%) |
Apr 15, 2008 | 25.74 | 25.80 | 25.38 | 25.59 | 74,460 | -0.03(-0.13%) |
Apr 14, 2008 | 25.82 | 26.50 | 25.46 | 25.62 | 102,527 | -0.29(-1.13%) |
Apr 11, 2008 | 26.72 | 26.99 | 25.53 | 25.91 | 72,508 | -0.97(-3.61%) |
Apr 10, 2008 | 26.48 | 27.19 | 26.33 | 26.88 | 50,914 | +0.34(+1.30%) |
Apr 09, 2008 | 27.37 | 27.42 | 26.33 | 26.54 | 92,353 | -0.74(-2.71%) |
Apr 08, 2008 | 27.01 | 27.56 | 26.66 | 27.28 | 48,065 | +0.10(+0.38%) |
Apr 07, 2008 | 27.79 | 28.02 | 27.08 | 27.18 | 61,031 | -0.47(-1.71%) |
Apr 04, 2008 | 27.57 | 28.05 | 27.12 | 27.65 | 78,782 | +0.18(+0.66%) |
Apr 03, 2008 | 27.21 | 27.74 | 26.75 | 27.47 | 62,495 | +0.01(+0.03%) |
Apr 02, 2008 | 27.67 | 27.86 | 27.22 | 27.46 | 110,032 | -0.33(-1.18%) |
Apr 01, 2008 | 27.25 | 27.86 | 26.64 | 27.79 | 132,428 | +1.26(+4.73%) |
Mar 31, 2008 | 26.36 | 26.77 | 26.07 | 26.53 | 105,863 | +0.28(+1.05%) |
Mar 28, 2008 | 26.34 | 26.76 | 25.99 | 26.26 | 107,522 | +0.04(+0.16%) |
Mar 27, 2008 | 26.68 | 27.14 | 26.16 | 26.21 | 115,960 | -0.46(-1.74%) |
Mar 26, 2008 | 25.87 | 26.72 | 25.46 | 26.68 | 251,001 | +0.63(+2.41%) |
Mar 25, 2008 | 26.03 | 26.05 | 25.65 | 26.05 | 89,995 | +0.07(+0.26%) |
Mar 24, 2008 | 25.24 | 26.22 | 24.78 | 25.98 | 113,034 | +0.83(+3.32%) |
Mar 21, 2008 | 24.92 | 25.34 | 24.37 | 25.15 | 304,929 | +0.00(+0.00%) |
Mar 20, 2008 | 24.92 | 25.34 | 24.37 | 25.15 | 304,929 | +0.49(+1.99%) |
Mar 19, 2008 | 25.46 | 25.77 | 24.66 | 24.66 | 95,590 | -0.67(-2.65%) |
Mar 18, 2008 | 24.48 | 26.23 | 24.30 | 25.33 | 144,279 | +1.36(+5.67%) |
Mar 17, 2008 | 24.30 | 24.69 | 23.96 | 23.97 | 189,172 | -0.97(-3.90%) |
Mar 14, 2008 | 26.00 | 26.00 | 24.49 | 24.94 | 142,035 | -0.91(-3.53%) |
Mar 13, 2008 | 24.69 | 26.04 | 24.57 | 25.85 | 189,720 | +0.83(+3.30%) |
Mar 12, 2008 | 25.24 | 25.69 | 24.79 | 25.03 | 114,734 | -0.15(-0.58%) |
Mar 11, 2008 | 25.67 | 26.02 | 24.69 | 25.17 | 179,591 | +0.25(+1.00%) |
Mar 10, 2008 | 25.82 | 26.47 | 24.92 | 24.92 | 71,797 | -0.75(-2.91%) |
Mar 07, 2008 | 25.49 | 26.39 | 25.37 | 25.67 | 113,791 | -0.09(-0.33%) |
Mar 06, 2008 | 26.63 | 27.07 | 25.66 | 25.76 | 103,797 | -1.04(-3.88%) |
Mar 05, 2008 | 27.25 | 27.28 | 26.48 | 26.80 | 78,595 | -0.27(-0.99%) |
Mar 04, 2008 | 25.95 | 27.12 | 25.95 | 27.06 | 142,172 | +0.89(+3.42%) |