Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.83 | 26.86 | 26.76 | 26.82 | 30,734 | -0.15(-0.55%) |
May 29, 2008 | 26.82 | 26.97 | 26.73 | 26.97 | 17,771 | +0.35(+1.33%) |
May 28, 2008 | 26.68 | 26.72 | 26.57 | 26.62 | 25,682 | +0.01(+0.05%) |
May 27, 2008 | 26.44 | 26.71 | 26.44 | 26.60 | 21,351 | +0.23(+0.87%) |
May 26, 2008 | 26.34 | 26.37 | 26.26 | 26.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.34 | 26.37 | 26.26 | 26.37 | 13,409 | -0.10(-0.37%) |
May 22, 2008 | 26.61 | 26.64 | 26.45 | 26.47 | 75,123 | -0.12(-0.44%) |
May 21, 2008 | 27.35 | 27.35 | 26.57 | 26.59 | 68,822 | -0.68(-2.50%) |
May 20, 2008 | 27.50 | 27.50 | 27.17 | 27.27 | 35,219 | -0.21(-0.77%) |
May 19, 2008 | 27.53 | 27.74 | 27.48 | 27.48 | 10,279 | -0.05(-0.18%) |
May 16, 2008 | 27.39 | 27.53 | 27.38 | 27.53 | 1,752 | +0.00(+0.00%) |
May 15, 2008 | 27.35 | 27.53 | 27.35 | 27.53 | 1,190 | +0.17(+0.61%) |
May 14, 2008 | 27.29 | 27.46 | 27.20 | 27.37 | 4,709 | +0.37(+1.38%) |
May 13, 2008 | 26.99 | 26.99 | 26.99 | 26.99 | 0 | +0.00(+0.00%) |
May 12, 2008 | 26.99 | 26.99 | 26.99 | 26.99 | 323 | +0.63(+2.39%) |
May 09, 2008 | 26.26 | 26.52 | 26.26 | 26.36 | 1,508 | -0.10(-0.37%) |
May 08, 2008 | 26.46 | 26.46 | 26.46 | 26.46 | 198 | -0.08(-0.30%) |
May 07, 2008 | 27.39 | 27.39 | 26.54 | 26.54 | 2,067 | -0.59(-2.19%) |
May 06, 2008 | 27.13 | 27.24 | 27.05 | 27.14 | 2,996 | -0.12(-0.44%) |
May 05, 2008 | 27.49 | 27.49 | 27.26 | 27.26 | 726 | -0.35(-1.28%) |
May 02, 2008 | 27.75 | 27.75 | 27.61 | 27.61 | 5,581 | +0.36(+1.30%) |
May 01, 2008 | 27.25 | 27.25 | 27.25 | 27.25 | 662 | +0.23(+0.85%) |
Apr 30, 2008 | 27.33 | 27.55 | 27.02 | 27.02 | 10,858 | -0.07(-0.25%) |
Apr 29, 2008 | 27.44 | 27.44 | 27.09 | 27.09 | 2,786 | -0.43(-1.55%) |
Apr 28, 2008 | 27.63 | 27.63 | 27.46 | 27.52 | 12,640 | -0.11(-0.40%) |
Apr 25, 2008 | 27.64 | 27.70 | 27.40 | 27.63 | 6,841 | +0.36(+1.32%) |
Apr 24, 2008 | 27.27 | 27.27 | 27.02 | 27.27 | 969 | +0.28(+1.05%) |
Apr 23, 2008 | 26.59 | 26.99 | 26.59 | 26.99 | 2,100 | +0.53(+2.01%) |
Apr 22, 2008 | 26.76 | 26.76 | 26.42 | 26.46 | 2,903 | -0.36(-1.33%) |
Apr 21, 2008 | 26.88 | 26.88 | 26.81 | 26.81 | 1,618 | -0.27(-1.01%) |
Apr 18, 2008 | 27.30 | 27.30 | 27.09 | 27.09 | 3,715 | +0.00(+0.00%) |
Apr 17, 2008 | 26.81 | 27.09 | 26.80 | 27.09 | 6,672 | +0.56(+2.12%) |
Apr 16, 2008 | 26.38 | 26.62 | 26.28 | 26.52 | 8,562 | +0.74(+2.88%) |
Apr 15, 2008 | 25.84 | 25.84 | 25.78 | 25.78 | 1,938 | -0.07(-0.26%) |
Apr 14, 2008 | 26.02 | 26.10 | 25.85 | 25.85 | 646 | -0.14(-0.52%) |
Apr 11, 2008 | 25.91 | 26.16 | 25.90 | 25.98 | 5,169 | -0.22(-0.83%) |
Apr 10, 2008 | 26.24 | 26.27 | 26.03 | 26.20 | 5,815 | -0.13(-0.49%) |
Apr 09, 2008 | 26.35 | 26.35 | 26.33 | 26.33 | 969 | -0.66(-2.43%) |
Apr 08, 2008 | 27.28 | 27.37 | 26.99 | 26.99 | 6,139 | -0.36(-1.31%) |
Apr 07, 2008 | 27.59 | 27.59 | 27.32 | 27.35 | 3,877 | -0.12(-0.45%) |
Apr 04, 2008 | 27.53 | 27.77 | 27.38 | 27.47 | 14,216 | -0.25(-0.89%) |
Apr 03, 2008 | 27.15 | 27.72 | 27.15 | 27.72 | 2,261 | +0.51(+1.87%) |
Apr 02, 2008 | 27.63 | 27.63 | 27.15 | 27.21 | 7,269 | +0.09(+0.32%) |
Apr 01, 2008 | 26.48 | 27.12 | 26.48 | 27.12 | 14,701 | +0.95(+3.64%) |
Mar 31, 2008 | 25.59 | 26.20 | 25.59 | 26.17 | 14,216 | +0.41(+1.61%) |
Mar 28, 2008 | 26.40 | 26.40 | 25.74 | 25.76 | 33,441 | -0.86(-3.23%) |
Mar 27, 2008 | 26.58 | 26.68 | 26.46 | 26.62 | 1,292 | -0.14(-0.51%) |
Mar 26, 2008 | 27.35 | 27.35 | 26.67 | 26.75 | 5,169 | -0.69(-2.50%) |
Mar 25, 2008 | 27.41 | 27.44 | 27.09 | 27.44 | 25,041 | -0.32(-1.16%) |
Mar 24, 2008 | 27.34 | 27.85 | 27.34 | 27.76 | 14,539 | +0.50(+1.84%) |
Mar 21, 2008 | 26.57 | 27.26 | 26.57 | 27.26 | 7,754 | +0.00(+0.00%) |
Mar 20, 2008 | 26.57 | 27.26 | 26.57 | 27.26 | 7,754 | +0.54(+2.03%) |
Mar 19, 2008 | 26.62 | 26.99 | 26.58 | 26.72 | 36,511 | +0.52(+1.99%) |
Mar 18, 2008 | 26.13 | 26.20 | 25.99 | 26.20 | 17,447 | +0.75(+2.94%) |
Mar 17, 2008 | 25.38 | 25.45 | 25.38 | 25.45 | 2,555 | -0.06(-0.24%) |
Mar 14, 2008 | 25.81 | 25.93 | 24.75 | 25.51 | 18,578 | -0.16(-0.63%) |
Mar 13, 2008 | 25.01 | 25.67 | 24.73 | 25.67 | 11,631 | -0.22(-0.86%) |
Mar 12, 2008 | 25.69 | 26.25 | 25.69 | 25.89 | 1,615 | +0.27(+1.04%) |
Mar 11, 2008 | 24.99 | 25.63 | 24.63 | 25.63 | 29,564 | +1.56(+6.48%) |
Mar 10, 2008 | 24.31 | 24.31 | 24.07 | 24.07 | 9,370 | -0.45(-1.84%) |
Mar 07, 2008 | 23.99 | 24.62 | 22.28 | 24.52 | 26,495 | +0.30(+1.23%) |
Mar 06, 2008 | 25.20 | 24.22 | 24.20 | 24.22 | 5,654 | -0.98(-3.88%) |
Mar 05, 2008 | 25.42 | 25.53 | 25.01 | 25.20 | 76,092 | -0.02(-0.07%) |
Mar 04, 2008 | 24.85 | 25.38 | 24.74 | 25.22 | 43,296 | +0.27(+1.09%) |