Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.19 | 25.19 | 24.80 | 24.90 | 252,271 | -0.30(-1.20%) |
May 29, 2008 | 24.79 | 25.33 | 24.79 | 25.21 | 92,676 | +0.46(+1.85%) |
May 28, 2008 | 25.37 | 25.37 | 24.47 | 24.75 | 230,355 | -0.52(-2.04%) |
May 27, 2008 | 25.12 | 25.37 | 24.97 | 25.26 | 73,926 | +0.17(+0.67%) |
May 26, 2008 | 25.25 | 25.31 | 25.05 | 25.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.25 | 25.31 | 25.05 | 25.10 | 153,562 | -0.38(-1.51%) |
May 22, 2008 | 25.24 | 25.69 | 25.16 | 25.48 | 223,574 | +0.33(+1.33%) |
May 21, 2008 | 25.51 | 25.71 | 25.05 | 25.15 | 216,005 | -0.36(-1.42%) |
May 20, 2008 | 25.77 | 25.77 | 25.46 | 25.51 | 194,795 | -0.38(-1.49%) |
May 19, 2008 | 26.11 | 26.35 | 25.87 | 25.90 | 312,743 | -0.11(-0.42%) |
May 16, 2008 | 26.58 | 26.58 | 25.81 | 26.00 | 98,673 | -0.60(-2.26%) |
May 15, 2008 | 26.29 | 26.63 | 26.14 | 26.61 | 69,925 | +0.28(+1.08%) |
May 14, 2008 | 26.47 | 26.49 | 26.29 | 26.32 | 30,797 | +0.05(+0.21%) |
May 13, 2008 | 26.53 | 26.60 | 26.18 | 26.27 | 145,930 | -0.22(-0.84%) |
May 12, 2008 | 25.90 | 26.51 | 25.90 | 26.49 | 69,839 | +0.59(+2.27%) |
May 09, 2008 | 25.77 | 26.32 | 25.72 | 25.90 | 46,508 | -0.09(-0.36%) |
May 08, 2008 | 26.34 | 26.34 | 25.88 | 26.00 | 102,962 | -0.30(-1.13%) |
May 07, 2008 | 27.19 | 27.19 | 26.25 | 26.30 | 73,201 | -0.82(-3.02%) |
May 06, 2008 | 26.80 | 27.22 | 26.40 | 27.11 | 67,112 | +0.08(+0.31%) |
May 05, 2008 | 27.22 | 27.30 | 26.88 | 27.03 | 81,111 | -0.27(-0.97%) |
May 02, 2008 | 27.69 | 28.06 | 27.14 | 27.30 | 113,118 | -0.23(-0.82%) |
May 01, 2008 | 26.40 | 27.62 | 26.40 | 27.52 | 234,117 | +1.16(+4.41%) |
Apr 30, 2008 | 26.69 | 26.91 | 26.30 | 26.36 | 130,249 | -0.29(-1.09%) |
Apr 29, 2008 | 26.82 | 26.94 | 26.58 | 26.65 | 45,103 | -0.20(-0.76%) |
Apr 28, 2008 | 26.73 | 27.09 | 26.56 | 26.86 | 158,774 | +0.08(+0.30%) |
Apr 25, 2008 | 26.48 | 26.80 | 26.01 | 26.77 | 44,631 | +0.44(+1.65%) |
Apr 24, 2008 | 25.61 | 26.40 | 25.60 | 26.34 | 149,817 | +1.03(+4.07%) |
Apr 23, 2008 | 25.58 | 25.67 | 25.16 | 25.31 | 173,064 | -0.29(-1.13%) |
Apr 22, 2008 | 25.40 | 25.71 | 25.18 | 25.60 | 261,954 | +0.09(+0.37%) |
Apr 21, 2008 | 26.14 | 26.28 | 25.50 | 25.50 | 103,122 | -0.85(-3.22%) |
Apr 18, 2008 | 26.68 | 27.04 | 26.26 | 26.35 | 350,067 | +0.26(+1.00%) |
Apr 17, 2008 | 25.61 | 26.19 | 25.21 | 26.09 | 331,026 | +0.41(+1.61%) |
Apr 16, 2008 | 25.10 | 25.68 | 25.10 | 25.68 | 89,364 | +0.86(+3.48%) |
Apr 15, 2008 | 24.51 | 25.01 | 24.36 | 24.81 | 387,837 | +0.59(+2.44%) |
Apr 14, 2008 | 25.19 | 25.24 | 24.19 | 24.22 | 177,185 | -1.06(-4.20%) |
Apr 11, 2008 | 25.33 | 25.80 | 25.24 | 25.29 | 81,040 | -0.36(-1.42%) |
Apr 10, 2008 | 25.58 | 25.90 | 25.28 | 25.65 | 105,885 | +0.04(+0.17%) |
Apr 09, 2008 | 26.19 | 26.27 | 25.58 | 25.61 | 43,696 | -0.55(-2.09%) |
Apr 08, 2008 | 26.45 | 26.53 | 26.01 | 26.15 | 278,791 | -0.51(-1.93%) |
Apr 07, 2008 | 26.61 | 27.05 | 26.43 | 26.67 | 103,499 | +0.39(+1.49%) |
Apr 04, 2008 | 27.05 | 27.05 | 26.26 | 26.27 | 122,493 | -0.68(-2.51%) |
Apr 03, 2008 | 26.96 | 27.09 | 26.67 | 26.95 | 125,070 | -0.09(-0.32%) |
Apr 02, 2008 | 27.23 | 27.64 | 26.91 | 27.04 | 160,098 | -0.04(-0.13%) |
Apr 01, 2008 | 26.00 | 27.07 | 26.00 | 27.07 | 153,996 | +1.45(+5.67%) |
Mar 31, 2008 | 25.66 | 26.11 | 25.41 | 25.62 | 146,417 | +0.10(+0.40%) |
Mar 28, 2008 | 26.38 | 26.38 | 25.51 | 25.52 | 170,320 | -0.68(-2.58%) |
Mar 27, 2008 | 26.86 | 26.87 | 26.06 | 26.19 | 285,540 | -0.49(-1.82%) |
Mar 26, 2008 | 27.50 | 27.50 | 26.53 | 26.68 | 311,890 | -0.88(-3.19%) |
Mar 25, 2008 | 27.62 | 27.75 | 27.07 | 27.56 | 322,535 | -0.16(-0.58%) |
Mar 24, 2008 | 27.84 | 28.55 | 27.65 | 27.72 | 327,778 | +0.20(+0.74%) |
Mar 21, 2008 | 25.90 | 27.55 | 25.90 | 27.52 | 213,964 | +0.00(+0.00%) |
Mar 20, 2008 | 25.90 | 27.55 | 25.90 | 27.52 | 213,964 | +1.57(+6.04%) |
Mar 19, 2008 | 26.89 | 26.93 | 25.93 | 25.95 | 506,646 | -0.36(-1.35%) |
Mar 18, 2008 | 25.58 | 26.33 | 25.34 | 26.30 | 592,142 | +1.10(+4.35%) |
Mar 17, 2008 | 25.41 | 25.42 | 24.30 | 25.21 | 453,404 | -0.37(-1.45%) |
Mar 14, 2008 | 26.56 | 26.59 | 25.24 | 25.58 | 868,743 | -0.83(-3.16%) |
Mar 13, 2008 | 25.55 | 26.57 | 25.13 | 26.41 | 777,068 | +0.33(+1.28%) |
Mar 12, 2008 | 26.82 | 27.49 | 26.07 | 26.08 | 448,738 | -0.52(-1.94%) |
Mar 11, 2008 | 25.55 | 26.65 | 25.18 | 26.59 | 398,427 | +1.94(+7.86%) |
Mar 10, 2008 | 24.82 | 25.30 | 24.47 | 24.65 | 214,214 | -0.28(-1.14%) |
Mar 07, 2008 | 24.68 | 25.47 | 24.38 | 24.94 | 347,471 | +0.17(+0.70%) |
Mar 06, 2008 | 25.26 | 25.51 | 24.76 | 24.76 | 337,056 | -0.79(-3.08%) |
Mar 05, 2008 | 25.79 | 26.29 | 25.40 | 25.55 | 230,581 | -0.24(-0.94%) |
Mar 04, 2008 | 25.42 | 25.91 | 24.95 | 25.79 | 295,117 | -0.09(-0.34%) |