Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.95 | 24.95 | 24.56 | 24.67 | 254,720 | -0.30(-1.20%) |
May 29, 2008 | 24.55 | 25.09 | 24.55 | 24.96 | 93,575 | +0.45(+1.85%) |
May 28, 2008 | 25.13 | 25.13 | 24.23 | 24.51 | 232,591 | -0.51(-2.04%) |
May 27, 2008 | 24.88 | 25.13 | 24.73 | 25.02 | 74,644 | +0.17(+0.67%) |
May 26, 2008 | 25.01 | 25.06 | 24.81 | 24.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.01 | 25.06 | 24.81 | 24.86 | 155,053 | -0.38(-1.51%) |
May 22, 2008 | 24.99 | 25.44 | 24.92 | 25.24 | 225,745 | +0.33(+1.33%) |
May 21, 2008 | 25.27 | 25.47 | 24.81 | 24.91 | 218,102 | -0.36(-1.42%) |
May 20, 2008 | 25.52 | 25.52 | 25.22 | 25.27 | 196,687 | -0.38(-1.49%) |
May 19, 2008 | 25.86 | 26.10 | 25.62 | 25.65 | 315,779 | -0.11(-0.42%) |
May 16, 2008 | 26.32 | 26.32 | 25.56 | 25.75 | 99,631 | -0.60(-2.26%) |
May 15, 2008 | 26.04 | 26.37 | 25.88 | 26.35 | 70,604 | +0.28(+1.08%) |
May 14, 2008 | 26.22 | 26.24 | 26.04 | 26.07 | 31,096 | +0.05(+0.21%) |
May 13, 2008 | 26.27 | 26.34 | 25.93 | 26.02 | 147,346 | -0.22(-0.84%) |
May 12, 2008 | 25.65 | 26.26 | 25.65 | 26.24 | 70,517 | +0.58(+2.27%) |
May 09, 2008 | 25.52 | 26.07 | 25.47 | 25.65 | 46,960 | -0.09(-0.36%) |
May 08, 2008 | 26.09 | 26.09 | 25.63 | 25.75 | 103,962 | -0.29(-1.13%) |
May 07, 2008 | 26.93 | 26.93 | 25.99 | 26.04 | 73,912 | -0.81(-3.02%) |
May 06, 2008 | 26.55 | 26.96 | 26.15 | 26.85 | 67,763 | +0.08(+0.31%) |
May 05, 2008 | 26.96 | 27.04 | 26.62 | 26.77 | 81,898 | -0.26(-0.97%) |
May 02, 2008 | 27.42 | 27.79 | 26.88 | 27.03 | 114,216 | -0.22(-0.82%) |
May 01, 2008 | 26.15 | 27.35 | 26.15 | 27.26 | 236,390 | +1.15(+4.41%) |
Apr 30, 2008 | 26.44 | 26.65 | 26.05 | 26.11 | 131,514 | -0.29(-1.09%) |
Apr 29, 2008 | 26.56 | 26.68 | 26.32 | 26.39 | 45,541 | -0.20(-0.76%) |
Apr 28, 2008 | 26.47 | 26.83 | 26.31 | 26.60 | 160,316 | +0.08(+0.30%) |
Apr 25, 2008 | 26.23 | 26.54 | 25.76 | 26.52 | 45,064 | +0.43(+1.65%) |
Apr 24, 2008 | 25.36 | 26.15 | 25.35 | 26.09 | 151,271 | +1.02(+4.07%) |
Apr 23, 2008 | 25.33 | 25.42 | 24.92 | 25.06 | 174,744 | -0.29(-1.13%) |
Apr 22, 2008 | 25.16 | 25.46 | 24.94 | 25.35 | 264,498 | +0.09(+0.37%) |
Apr 21, 2008 | 25.88 | 26.03 | 25.25 | 25.26 | 104,123 | -0.84(-3.22%) |
Apr 18, 2008 | 26.42 | 26.78 | 26.01 | 26.10 | 353,466 | +0.26(+1.00%) |
Apr 17, 2008 | 25.37 | 25.93 | 24.97 | 25.84 | 334,240 | +0.41(+1.61%) |
Apr 16, 2008 | 24.86 | 25.43 | 24.86 | 25.43 | 90,232 | +0.86(+3.48%) |
Apr 15, 2008 | 24.27 | 24.77 | 24.13 | 24.58 | 391,603 | +0.58(+2.44%) |
Apr 14, 2008 | 24.95 | 24.99 | 23.96 | 23.99 | 178,905 | -1.05(-4.20%) |
Apr 11, 2008 | 25.09 | 25.55 | 25.00 | 25.04 | 81,827 | -0.36(-1.42%) |
Apr 10, 2008 | 25.33 | 25.65 | 25.04 | 25.40 | 106,913 | +0.04(+0.17%) |
Apr 09, 2008 | 25.93 | 26.02 | 25.34 | 25.36 | 44,120 | -0.54(-2.09%) |
Apr 08, 2008 | 26.19 | 26.28 | 25.76 | 25.90 | 281,498 | -0.51(-1.93%) |
Apr 07, 2008 | 26.36 | 26.79 | 26.17 | 26.41 | 104,504 | +0.39(+1.49%) |
Apr 04, 2008 | 26.79 | 26.79 | 26.01 | 26.02 | 123,682 | -0.67(-2.51%) |
Apr 03, 2008 | 26.70 | 26.83 | 26.42 | 26.69 | 126,284 | -0.09(-0.32%) |
Apr 02, 2008 | 26.97 | 27.37 | 26.65 | 26.78 | 161,652 | -0.04(-0.13%) |
Apr 01, 2008 | 25.75 | 26.81 | 25.75 | 26.81 | 155,491 | +1.44(+5.67%) |
Mar 31, 2008 | 25.42 | 25.86 | 25.17 | 25.37 | 147,839 | +0.10(+0.40%) |
Mar 28, 2008 | 26.12 | 26.12 | 25.27 | 25.27 | 171,973 | -0.67(-2.58%) |
Mar 27, 2008 | 26.60 | 26.61 | 25.81 | 25.94 | 288,312 | -0.48(-1.82%) |
Mar 26, 2008 | 27.24 | 27.24 | 26.28 | 26.42 | 314,919 | -0.87(-3.19%) |
Mar 25, 2008 | 27.35 | 27.49 | 26.80 | 27.29 | 325,667 | -0.16(-0.58%) |
Mar 24, 2008 | 27.57 | 28.28 | 27.38 | 27.45 | 330,960 | +0.20(+0.74%) |
Mar 21, 2008 | 25.65 | 27.29 | 25.65 | 27.25 | 216,041 | +0.00(+0.00%) |
Mar 20, 2008 | 25.65 | 27.29 | 25.65 | 27.25 | 216,041 | +1.55(+6.04%) |
Mar 19, 2008 | 26.63 | 26.68 | 25.68 | 25.70 | 511,565 | -0.35(-1.35%) |
Mar 18, 2008 | 25.34 | 26.08 | 25.09 | 26.05 | 597,891 | +1.09(+4.35%) |
Mar 17, 2008 | 25.17 | 25.17 | 24.07 | 24.96 | 457,807 | -0.37(-1.45%) |
Mar 14, 2008 | 26.30 | 26.34 | 24.99 | 25.33 | 877,178 | -0.83(-3.16%) |
Mar 13, 2008 | 25.31 | 26.32 | 24.89 | 26.16 | 784,613 | +0.33(+1.28%) |
Mar 12, 2008 | 26.56 | 27.22 | 25.82 | 25.83 | 453,095 | -0.51(-1.94%) |
Mar 11, 2008 | 25.31 | 26.39 | 24.94 | 26.34 | 402,296 | +1.92(+7.86%) |
Mar 10, 2008 | 24.58 | 25.06 | 24.24 | 24.42 | 216,294 | -0.28(-1.14%) |
Mar 07, 2008 | 24.45 | 25.22 | 24.14 | 24.70 | 350,844 | +0.17(+0.70%) |
Mar 06, 2008 | 25.01 | 25.27 | 24.52 | 24.53 | 340,328 | -0.78(-3.08%) |
Mar 05, 2008 | 25.55 | 26.04 | 25.16 | 25.31 | 232,820 | -0.24(-0.94%) |
Mar 04, 2008 | 25.17 | 25.66 | 24.71 | 25.55 | 297,983 | -0.09(-0.34%) |