Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.53 | 26.63 | 26.11 | 26.47 | 211,536 | -0.09(-0.35%) |
May 29, 2008 | 25.66 | 26.86 | 25.66 | 26.57 | 188,061 | +0.82(+3.18%) |
May 28, 2008 | 25.82 | 26.07 | 25.53 | 25.75 | 129,064 | -0.02(-0.09%) |
May 27, 2008 | 25.57 | 25.85 | 25.34 | 25.77 | 142,772 | +0.20(+0.78%) |
May 26, 2008 | 25.83 | 25.95 | 25.38 | 25.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.83 | 25.95 | 25.38 | 25.57 | 118,563 | -0.47(-1.79%) |
May 22, 2008 | 25.78 | 26.17 | 25.69 | 26.04 | 156,515 | +0.24(+0.95%) |
May 21, 2008 | 25.94 | 26.21 | 25.68 | 25.79 | 236,191 | -0.04(-0.15%) |
May 20, 2008 | 26.00 | 26.03 | 25.66 | 25.83 | 193,359 | -0.37(-1.43%) |
May 19, 2008 | 26.49 | 26.69 | 26.05 | 26.21 | 222,918 | -0.24(-0.90%) |
May 16, 2008 | 26.61 | 26.76 | 25.86 | 26.44 | 151,250 | -0.06(-0.23%) |
May 15, 2008 | 26.51 | 26.57 | 25.95 | 26.50 | 161,853 | -0.11(-0.40%) |
May 14, 2008 | 26.64 | 26.92 | 26.38 | 26.61 | 163,937 | -0.05(-0.17%) |
May 13, 2008 | 26.76 | 26.80 | 26.27 | 26.66 | 125,913 | -0.08(-0.31%) |
May 12, 2008 | 26.08 | 26.86 | 26.02 | 26.74 | 604,007 | +0.80(+3.07%) |
May 09, 2008 | 25.02 | 25.97 | 25.02 | 25.95 | 67,945 | +0.25(+0.98%) |
May 08, 2008 | 26.07 | 26.07 | 25.53 | 25.69 | 140,828 | -0.31(-1.21%) |
May 07, 2008 | 27.06 | 27.06 | 26.01 | 26.01 | 295,763 | -0.97(-3.60%) |
May 06, 2008 | 27.28 | 27.45 | 26.64 | 26.98 | 214,130 | -0.30(-1.09%) |
May 05, 2008 | 26.86 | 28.85 | 26.62 | 27.28 | 532,539 | -0.93(-3.31%) |
May 02, 2008 | 28.34 | 28.68 | 28.10 | 28.21 | 208,183 | +0.09(+0.33%) |
May 01, 2008 | 27.64 | 28.43 | 27.42 | 28.12 | 179,483 | +0.35(+1.27%) |
Apr 30, 2008 | 28.20 | 28.59 | 27.64 | 27.77 | 197,126 | -0.28(-1.01%) |
Apr 29, 2008 | 28.26 | 28.45 | 27.93 | 28.05 | 147,985 | -0.18(-0.62%) |
Apr 28, 2008 | 27.96 | 28.30 | 27.89 | 28.23 | 372,015 | +0.28(+1.01%) |
Apr 25, 2008 | 27.58 | 28.08 | 27.32 | 27.94 | 168,967 | +0.35(+1.28%) |
Apr 24, 2008 | 26.88 | 27.79 | 26.48 | 27.59 | 164,797 | +0.78(+2.91%) |
Apr 23, 2008 | 27.19 | 27.31 | 26.63 | 26.81 | 147,871 | -0.26(-0.96%) |
Apr 22, 2008 | 27.61 | 27.69 | 26.61 | 27.07 | 188,815 | -0.67(-2.40%) |
Apr 21, 2008 | 27.77 | 28.02 | 27.64 | 27.74 | 355,075 | -0.24(-0.87%) |
Apr 18, 2008 | 28.49 | 28.52 | 27.84 | 27.98 | 259,392 | +0.17(+0.61%) |
Apr 17, 2008 | 27.87 | 28.00 | 27.64 | 27.81 | 287,077 | -0.14(-0.49%) |
Apr 16, 2008 | 26.77 | 28.00 | 26.77 | 27.95 | 303,489 | +1.42(+5.33%) |
Apr 15, 2008 | 26.12 | 26.65 | 26.00 | 26.54 | 202,233 | +0.58(+2.24%) |
Apr 14, 2008 | 26.11 | 26.47 | 25.75 | 25.95 | 221,152 | -0.21(-0.82%) |
Apr 11, 2008 | 27.16 | 27.19 | 26.06 | 26.17 | 217,015 | -1.27(-4.63%) |
Apr 10, 2008 | 26.94 | 27.57 | 26.84 | 27.44 | 161,715 | +0.54(+2.02%) |
Apr 09, 2008 | 27.45 | 27.56 | 26.83 | 26.89 | 234,010 | -0.41(-1.49%) |
Apr 08, 2008 | 27.19 | 27.48 | 26.93 | 27.30 | 162,918 | -0.06(-0.22%) |
Apr 07, 2008 | 27.90 | 27.90 | 27.31 | 27.36 | 141,190 | -0.31(-1.11%) |
Apr 04, 2008 | 27.73 | 27.92 | 27.36 | 27.67 | 170,384 | +0.01(+0.03%) |
Apr 03, 2008 | 27.94 | 27.95 | 27.41 | 27.66 | 306,704 | -0.63(-2.22%) |
Apr 02, 2008 | 28.56 | 28.91 | 28.28 | 28.29 | 222,114 | -0.41(-1.41%) |
Apr 01, 2008 | 27.90 | 28.90 | 27.90 | 28.69 | 198,582 | +1.05(+3.79%) |
Mar 31, 2008 | 27.54 | 28.22 | 27.39 | 27.64 | 183,286 | +0.20(+0.72%) |
Mar 28, 2008 | 27.38 | 27.90 | 27.38 | 27.45 | 137,530 | +0.00(+0.00%) |
Mar 27, 2008 | 28.48 | 28.51 | 27.40 | 27.45 | 187,470 | -1.01(-3.55%) |
Mar 26, 2008 | 28.46 | 28.67 | 28.23 | 28.46 | 124,065 | -0.11(-0.40%) |
Mar 25, 2008 | 28.30 | 28.62 | 27.91 | 28.57 | 167,860 | +0.18(+0.65%) |
Mar 24, 2008 | 27.67 | 28.69 | 27.46 | 28.39 | 209,825 | +0.89(+3.23%) |
Mar 21, 2008 | 27.13 | 27.75 | 26.89 | 27.50 | 657,322 | +0.00(+0.00%) |
Mar 20, 2008 | 27.13 | 27.75 | 26.89 | 27.50 | 657,322 | +0.76(+2.86%) |
Mar 19, 2008 | 27.28 | 27.57 | 26.73 | 26.73 | 196,229 | -0.37(-1.35%) |
Mar 18, 2008 | 26.21 | 27.23 | 26.12 | 27.10 | 279,505 | +1.42(+5.51%) |
Mar 17, 2008 | 25.01 | 26.15 | 25.01 | 25.69 | 191,915 | -0.11(-0.44%) |
Mar 14, 2008 | 26.77 | 26.77 | 25.54 | 25.80 | 373,502 | -0.75(-2.82%) |
Mar 13, 2008 | 25.55 | 26.65 | 25.29 | 26.55 | 194,529 | +0.65(+2.51%) |
Mar 12, 2008 | 26.01 | 26.66 | 25.85 | 25.90 | 211,786 | -0.12(-0.47%) |
Mar 11, 2008 | 25.93 | 26.11 | 25.42 | 26.02 | 647,255 | +0.86(+3.40%) |
Mar 10, 2008 | 25.99 | 25.99 | 25.17 | 25.17 | 234,533 | -0.70(-2.69%) |
Mar 07, 2008 | 25.64 | 26.13 | 25.54 | 25.86 | 439,391 | +0.13(+0.51%) |
Mar 06, 2008 | 26.35 | 26.35 | 25.56 | 25.73 | 261,464 | -0.71(-2.69%) |
Mar 05, 2008 | 26.40 | 26.64 | 26.14 | 26.44 | 219,630 | +0.20(+0.76%) |
Mar 04, 2008 | 25.47 | 26.35 | 25.38 | 26.24 | 230,049 | +0.49(+1.90%) |