Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.86 | 26.12 | 25.73 | 25.96 | 889,311 | +0.24(+0.95%) |
May 29, 2008 | 25.95 | 26.34 | 25.72 | 25.72 | 1,589,741 | -0.22(-0.83%) |
May 28, 2008 | 25.67 | 25.97 | 25.40 | 25.93 | 1,446,118 | +0.39(+1.54%) |
May 27, 2008 | 25.95 | 25.96 | 25.46 | 25.54 | 1,573,449 | -0.51(-1.96%) |
May 26, 2008 | 26.32 | 26.37 | 25.84 | 26.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.32 | 26.37 | 25.84 | 26.05 | 1,301,598 | -0.21(-0.79%) |
May 22, 2008 | 26.24 | 26.41 | 26.08 | 26.26 | 1,174,409 | +0.05(+0.20%) |
May 21, 2008 | 26.61 | 26.86 | 26.15 | 26.21 | 1,777,977 | -0.30(-1.15%) |
May 20, 2008 | 26.28 | 26.59 | 26.27 | 26.51 | 2,729,479 | +0.27(+1.02%) |
May 19, 2008 | 26.42 | 26.62 | 26.16 | 26.24 | 6,282,046 | +0.05(+0.19%) |
May 16, 2008 | 26.09 | 26.30 | 26.09 | 26.19 | 2,366,947 | +0.33(+1.29%) |
May 15, 2008 | 25.61 | 25.89 | 25.53 | 25.86 | 1,052,243 | +0.45(+1.78%) |
May 14, 2008 | 25.51 | 25.74 | 25.37 | 25.41 | 1,308,442 | -0.01(-0.03%) |
May 13, 2008 | 25.57 | 25.58 | 25.23 | 25.41 | 1,247,879 | -0.13(-0.52%) |
May 12, 2008 | 25.29 | 25.55 | 25.12 | 25.55 | 1,168,499 | +0.39(+1.53%) |
May 09, 2008 | 25.15 | 25.28 | 25.06 | 25.16 | 786,575 | +0.13(+0.53%) |
May 08, 2008 | 24.83 | 25.03 | 24.75 | 25.03 | 964,092 | +0.19(+0.78%) |
May 07, 2008 | 25.08 | 25.08 | 24.78 | 24.83 | 1,837,198 | -0.19(-0.77%) |
May 06, 2008 | 24.48 | 25.05 | 24.40 | 25.03 | 2,091,431 | +0.53(+2.15%) |
May 05, 2008 | 24.59 | 24.69 | 24.45 | 24.50 | 1,077,994 | +0.10(+0.40%) |
May 02, 2008 | 24.09 | 24.47 | 24.09 | 24.40 | 1,432,633 | +0.41(+1.70%) |
May 01, 2008 | 23.88 | 24.06 | 23.51 | 24.00 | 1,498,866 | -0.07(-0.31%) |
Apr 30, 2008 | 23.88 | 24.27 | 23.88 | 24.07 | 1,247,204 | +0.35(+1.47%) |
Apr 29, 2008 | 24.02 | 24.11 | 23.70 | 23.72 | 672,440 | -0.47(-1.96%) |
Apr 28, 2008 | 24.25 | 24.38 | 24.16 | 24.20 | 1,091,235 | -0.01(-0.06%) |
Apr 25, 2008 | 24.00 | 24.21 | 23.91 | 24.21 | 816,887 | +0.24(+0.99%) |
Apr 24, 2008 | 24.04 | 24.07 | 23.61 | 23.97 | 1,803,082 | -0.14(-0.58%) |
Apr 23, 2008 | 24.45 | 24.45 | 24.06 | 24.11 | 854,142 | -0.67(-2.72%) |
Apr 22, 2008 | 24.61 | 24.92 | 24.44 | 24.79 | 1,479,691 | +0.01(+0.06%) |
Apr 21, 2008 | 24.67 | 24.83 | 24.63 | 24.77 | 967,391 | +0.19(+0.78%) |
Apr 18, 2008 | 24.40 | 24.64 | 24.30 | 24.58 | 1,391,324 | +0.30(+1.25%) |
Apr 17, 2008 | 24.35 | 24.36 | 24.10 | 24.28 | 1,038,628 | -0.18(-0.73%) |
Apr 16, 2008 | 23.90 | 24.48 | 23.90 | 24.46 | 1,917,347 | +0.90(+3.81%) |
Apr 15, 2008 | 23.50 | 23.63 | 23.45 | 23.56 | 1,123,841 | +0.22(+0.92%) |
Apr 14, 2008 | 23.18 | 23.42 | 23.17 | 23.34 | 639,345 | +0.18(+0.77%) |
Apr 11, 2008 | 23.42 | 23.45 | 23.12 | 23.17 | 808,091 | -0.50(-2.10%) |
Apr 10, 2008 | 23.45 | 23.68 | 23.26 | 23.66 | 631,143 | +0.24(+1.04%) |
Apr 09, 2008 | 23.45 | 23.45 | 23.28 | 23.42 | 925,604 | -0.07(-0.32%) |
Apr 08, 2008 | 23.40 | 23.55 | 23.31 | 23.49 | 828,573 | +0.04(+0.16%) |
Apr 07, 2008 | 23.52 | 23.84 | 23.37 | 23.45 | 1,645,301 | +0.01(+0.03%) |
Apr 04, 2008 | 23.51 | 23.59 | 23.37 | 23.45 | 2,399,081 | +0.08(+0.35%) |
Apr 03, 2008 | 23.00 | 23.47 | 22.92 | 23.37 | 880,325 | +0.30(+1.32%) |
Apr 02, 2008 | 22.90 | 23.20 | 22.90 | 23.06 | 1,692,858 | +0.31(+1.37%) |
Apr 01, 2008 | 22.48 | 22.79 | 22.31 | 22.75 | 1,847,593 | +0.27(+1.22%) |
Mar 31, 2008 | 22.41 | 22.51 | 22.07 | 22.48 | 1,655,855 | +0.04(+0.17%) |
Mar 28, 2008 | 22.84 | 22.84 | 22.39 | 22.44 | 1,178,894 | -0.18(-0.79%) |
Mar 27, 2008 | 22.73 | 22.91 | 22.62 | 22.62 | 1,828,749 | +0.00(+0.00%) |
Mar 26, 2008 | 22.72 | 22.72 | 22.50 | 22.62 | 956,725 | +0.04(+0.20%) |
Mar 25, 2008 | 22.19 | 22.59 | 22.16 | 22.57 | 1,366,083 | +0.55(+2.49%) |
Mar 24, 2008 | 21.54 | 22.22 | 21.53 | 22.02 | 1,404,138 | +0.50(+2.34%) |
Mar 21, 2008 | 21.36 | 21.60 | 20.87 | 21.52 | 2,433,731 | +0.00(+0.00%) |
Mar 20, 2008 | 21.36 | 21.60 | 20.87 | 21.52 | 2,433,731 | +0.00(+0.00%) |
Mar 19, 2008 | 22.51 | 22.74 | 21.43 | 21.52 | 9,707,340 | -1.24(-5.44%) |
Mar 18, 2008 | 22.56 | 22.80 | 22.36 | 22.76 | 2,497,844 | +0.42(+1.86%) |
Mar 17, 2008 | 22.39 | 22.66 | 21.96 | 22.34 | 2,022,125 | -0.81(-3.49%) |
Mar 14, 2008 | 23.51 | 23.52 | 22.92 | 23.15 | 2,041,526 | -0.31(-1.33%) |
Mar 13, 2008 | 23.01 | 23.49 | 22.94 | 23.46 | 3,146,715 | +0.37(+1.61%) |
Mar 12, 2008 | 23.15 | 23.27 | 23.01 | 23.09 | 1,900,081 | +0.01(+0.03%) |
Mar 11, 2008 | 22.68 | 23.08 | 22.59 | 23.08 | 3,062,468 | +0.65(+2.91%) |
Mar 10, 2008 | 23.01 | 23.03 | 22.37 | 22.43 | 1,767,402 | -0.58(-2.51%) |
Mar 07, 2008 | 23.17 | 23.40 | 22.77 | 23.01 | 2,340,843 | -0.25(-1.08%) |
Mar 06, 2008 | 23.71 | 23.71 | 23.24 | 23.26 | 1,054,791 | -0.47(-1.99%) |
Mar 05, 2008 | 23.49 | 23.76 | 23.43 | 23.73 | 1,926,781 | +0.45(+1.93%) |
Mar 04, 2008 | 23.40 | 23.55 | 22.91 | 23.28 | 2,376,271 | -0.27(-1.16%) |