Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.98 | 26.98 | 25.97 | 26.35 | 188,155 | -0.62(-2.32%) |
May 29, 2008 | 26.62 | 27.32 | 26.51 | 26.98 | 139,249 | +0.33(+1.24%) |
May 28, 2008 | 27.24 | 27.24 | 26.42 | 26.65 | 255,452 | -0.40(-1.47%) |
May 27, 2008 | 26.62 | 27.18 | 26.53 | 27.05 | 159,935 | +0.57(+2.15%) |
May 26, 2008 | 26.27 | 26.54 | 26.01 | 26.48 | 88,904 | +0.00(+0.00%) |
May 23, 2008 | 26.27 | 26.54 | 26.01 | 26.48 | 88,904 | +0.02(+0.09%) |
May 22, 2008 | 26.08 | 26.58 | 26.06 | 26.45 | 104,108 | +0.36(+1.36%) |
May 21, 2008 | 26.03 | 26.35 | 25.69 | 26.10 | 146,684 | +0.14(+0.54%) |
May 20, 2008 | 25.74 | 26.05 | 25.42 | 25.96 | 191,453 | +0.05(+0.19%) |
May 19, 2008 | 26.19 | 26.30 | 25.81 | 25.91 | 113,134 | -0.34(-1.28%) |
May 16, 2008 | 26.43 | 26.75 | 25.69 | 26.24 | 153,211 | -0.03(-0.12%) |
May 15, 2008 | 26.26 | 26.35 | 25.78 | 26.27 | 88,077 | -0.04(-0.14%) |
May 14, 2008 | 26.38 | 26.68 | 26.19 | 26.31 | 158,689 | +0.02(+0.09%) |
May 13, 2008 | 26.61 | 26.61 | 25.98 | 26.29 | 114,711 | -0.26(-0.97%) |
May 12, 2008 | 26.21 | 26.59 | 25.96 | 26.54 | 146,549 | +0.47(+1.81%) |
May 09, 2008 | 25.50 | 26.23 | 25.50 | 26.07 | 62,597 | +0.30(+1.16%) |
May 08, 2008 | 25.70 | 26.06 | 25.55 | 25.77 | 97,755 | +0.07(+0.29%) |
May 07, 2008 | 26.31 | 26.64 | 25.62 | 25.70 | 122,696 | -0.64(-2.42%) |
May 06, 2008 | 26.07 | 26.73 | 25.98 | 26.34 | 117,347 | +0.12(+0.44%) |
May 05, 2008 | 26.66 | 26.94 | 26.16 | 26.22 | 86,867 | -0.59(-2.22%) |
May 02, 2008 | 26.94 | 27.18 | 26.55 | 26.81 | 242,000 | +0.20(+0.74%) |
May 01, 2008 | 25.51 | 26.62 | 25.15 | 26.62 | 149,768 | +1.15(+4.50%) |
Apr 30, 2008 | 25.41 | 25.67 | 25.20 | 25.47 | 168,051 | +0.17(+0.68%) |
Apr 29, 2008 | 25.21 | 25.53 | 25.01 | 25.30 | 126,479 | +0.15(+0.58%) |
Apr 28, 2008 | 24.66 | 25.72 | 24.23 | 25.15 | 243,712 | +0.50(+2.01%) |
Apr 25, 2008 | 24.20 | 24.81 | 23.62 | 24.66 | 112,452 | +0.67(+2.78%) |
Apr 24, 2008 | 23.17 | 24.19 | 22.82 | 23.99 | 106,782 | +0.89(+3.87%) |
Apr 23, 2008 | 23.56 | 23.56 | 22.73 | 23.09 | 127,760 | -0.36(-1.54%) |
Apr 22, 2008 | 23.77 | 24.48 | 22.76 | 23.46 | 144,293 | -0.48(-2.00%) |
Apr 21, 2008 | 24.36 | 24.66 | 23.90 | 23.93 | 118,103 | -0.58(-2.35%) |
Apr 18, 2008 | 24.67 | 24.96 | 24.28 | 24.51 | 112,788 | +0.34(+1.42%) |
Apr 17, 2008 | 24.35 | 24.42 | 23.74 | 24.17 | 105,170 | -0.26(-1.08%) |
Apr 16, 2008 | 23.63 | 24.57 | 23.49 | 24.43 | 141,396 | +1.22(+5.25%) |
Apr 15, 2008 | 22.95 | 23.36 | 22.87 | 23.21 | 113,862 | +0.37(+1.61%) |
Apr 14, 2008 | 23.15 | 23.35 | 22.83 | 22.84 | 69,546 | -0.36(-1.53%) |
Apr 11, 2008 | 23.91 | 23.91 | 23.19 | 23.20 | 89,375 | -0.85(-3.54%) |
Apr 10, 2008 | 23.92 | 24.31 | 23.74 | 24.05 | 104,415 | +0.13(+0.54%) |
Apr 09, 2008 | 24.71 | 24.97 | 23.83 | 23.92 | 118,426 | -0.70(-2.86%) |
Apr 08, 2008 | 24.50 | 25.02 | 24.30 | 24.63 | 170,457 | -0.15(-0.62%) |
Apr 07, 2008 | 25.26 | 25.27 | 24.60 | 24.78 | 114,507 | -0.37(-1.49%) |
Apr 04, 2008 | 25.72 | 25.72 | 25.13 | 25.15 | 109,548 | -0.56(-2.19%) |
Apr 03, 2008 | 25.35 | 25.94 | 25.32 | 25.72 | 194,729 | +0.09(+0.33%) |
Apr 02, 2008 | 25.44 | 25.80 | 25.13 | 25.63 | 196,525 | +0.31(+1.21%) |
Apr 01, 2008 | 24.80 | 25.32 | 24.61 | 25.32 | 245,638 | +0.88(+3.61%) |
Mar 31, 2008 | 24.47 | 25.31 | 24.15 | 24.44 | 292,408 | -0.06(-0.25%) |
Mar 28, 2008 | 24.63 | 25.02 | 24.17 | 24.50 | 216,275 | -0.12(-0.50%) |
Mar 27, 2008 | 25.14 | 25.14 | 24.34 | 24.63 | 129,872 | -0.42(-1.66%) |
Mar 26, 2008 | 24.79 | 25.18 | 24.35 | 25.04 | 172,821 | +0.08(+0.32%) |
Mar 25, 2008 | 24.79 | 25.01 | 24.51 | 24.96 | 109,619 | -0.11(-0.44%) |
Mar 24, 2008 | 25.34 | 25.36 | 24.38 | 25.07 | 279,150 | -0.27(-1.06%) |
Mar 21, 2008 | 23.87 | 25.41 | 23.46 | 25.34 | 545,688 | +0.00(+0.00%) |
Mar 20, 2008 | 23.87 | 25.41 | 23.46 | 25.34 | 545,688 | +1.80(+7.65%) |
Mar 19, 2008 | 23.93 | 24.19 | 23.46 | 23.54 | 192,334 | -0.26(-1.08%) |
Mar 18, 2008 | 22.84 | 23.88 | 22.71 | 23.80 | 170,841 | +1.29(+5.74%) |
Mar 17, 2008 | 21.59 | 22.84 | 21.54 | 22.51 | 130,011 | +0.34(+1.52%) |
Mar 14, 2008 | 22.64 | 22.64 | 21.54 | 22.17 | 151,384 | -0.23(-1.01%) |
Mar 13, 2008 | 22.35 | 22.64 | 21.88 | 22.40 | 199,959 | -0.15(-0.65%) |
Mar 12, 2008 | 22.83 | 23.27 | 22.10 | 22.54 | 272,090 | -0.30(-1.31%) |
Mar 11, 2008 | 21.93 | 22.84 | 21.73 | 22.84 | 250,725 | +1.56(+7.31%) |
Mar 10, 2008 | 21.49 | 21.54 | 21.10 | 21.29 | 118,219 | -0.12(-0.54%) |
Mar 07, 2008 | 20.88 | 21.74 | 20.88 | 21.40 | 139,647 | +0.25(+1.19%) |
Mar 06, 2008 | 21.72 | 21.72 | 21.11 | 21.15 | 110,405 | -0.73(-3.33%) |
Mar 05, 2008 | 22.47 | 22.55 | 21.67 | 21.88 | 122,452 | -0.43(-1.95%) |
Mar 04, 2008 | 22.24 | 22.45 | 21.92 | 22.32 | 261,685 | -0.21(-0.92%) |