Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.99 | 26.99 | 26.25 | 26.41 | 386,688 | +0.05(+0.20%) |
May 29, 2008 | 26.36 | 26.45 | 26.18 | 26.35 | 219,476 | -0.13(-0.50%) |
May 28, 2008 | 26.17 | 26.48 | 26.17 | 26.48 | 373,017 | +0.20(+0.76%) |
May 27, 2008 | 26.70 | 26.70 | 26.05 | 26.28 | 206,849 | -0.20(-0.75%) |
May 26, 2008 | 26.53 | 26.73 | 26.33 | 26.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.53 | 26.73 | 26.33 | 26.48 | 149,770 | -0.02(-0.07%) |
May 22, 2008 | 26.60 | 26.67 | 26.42 | 26.50 | 442,975 | +0.08(+0.29%) |
May 21, 2008 | 26.70 | 26.91 | 26.38 | 26.43 | 199,047 | -0.34(-1.27%) |
May 20, 2008 | 27.08 | 27.08 | 26.66 | 26.77 | 167,539 | -0.21(-0.79%) |
May 19, 2008 | 27.28 | 27.28 | 26.95 | 26.98 | 292,413 | -0.33(-1.21%) |
May 16, 2008 | 27.44 | 27.44 | 27.18 | 27.31 | 367,306 | +0.05(+0.20%) |
May 15, 2008 | 27.17 | 27.26 | 27.00 | 27.26 | 253,390 | +0.34(+1.26%) |
May 14, 2008 | 27.03 | 27.08 | 26.89 | 26.92 | 187,234 | +0.16(+0.60%) |
May 13, 2008 | 26.82 | 26.94 | 26.61 | 26.76 | 189,259 | -0.23(-0.85%) |
May 12, 2008 | 26.98 | 27.03 | 26.81 | 26.98 | 192,265 | +0.07(+0.27%) |
May 09, 2008 | 26.98 | 26.98 | 26.70 | 26.91 | 89,715 | -0.18(-0.66%) |
May 08, 2008 | 27.15 | 27.35 | 26.99 | 27.09 | 349,284 | +0.19(+0.72%) |
May 07, 2008 | 27.25 | 27.33 | 26.76 | 26.90 | 250,059 | -0.62(-2.26%) |
May 06, 2008 | 27.44 | 27.57 | 27.19 | 27.52 | 242,889 | +0.06(+0.22%) |
May 05, 2008 | 27.16 | 27.74 | 27.16 | 27.46 | 235,821 | +0.06(+0.21%) |
May 02, 2008 | 27.30 | 27.52 | 27.17 | 27.40 | 254,074 | +0.30(+1.09%) |
May 01, 2008 | 26.85 | 27.11 | 26.65 | 27.10 | 153,489 | +0.20(+0.74%) |
Apr 30, 2008 | 26.58 | 27.10 | 26.58 | 26.91 | 200,261 | +0.23(+0.87%) |
Apr 29, 2008 | 26.89 | 26.89 | 26.54 | 26.67 | 212,211 | +0.05(+0.18%) |
Apr 28, 2008 | 26.86 | 26.91 | 26.61 | 26.62 | 316,853 | +0.17(+0.64%) |
Apr 25, 2008 | 26.60 | 26.60 | 26.24 | 26.45 | 144,181 | +0.12(+0.46%) |
Apr 24, 2008 | 26.54 | 26.54 | 26.02 | 26.33 | 367,769 | -0.19(-0.73%) |
Apr 23, 2008 | 26.43 | 26.68 | 26.31 | 26.53 | 203,596 | +0.04(+0.15%) |
Apr 22, 2008 | 26.45 | 26.62 | 26.28 | 26.49 | 355,528 | -0.12(-0.44%) |
Apr 21, 2008 | 26.59 | 26.60 | 26.33 | 26.60 | 237,020 | +0.08(+0.31%) |
Apr 18, 2008 | 26.71 | 26.71 | 26.27 | 26.52 | 329,609 | +0.18(+0.68%) |
Apr 17, 2008 | 26.81 | 27.16 | 26.07 | 26.34 | 262,454 | -0.11(-0.42%) |
Apr 16, 2008 | 25.78 | 26.50 | 25.78 | 26.45 | 446,381 | +0.78(+3.02%) |
Apr 15, 2008 | 26.00 | 26.00 | 25.54 | 25.68 | 299,008 | +0.34(+1.36%) |
Apr 14, 2008 | 25.64 | 25.64 | 25.31 | 25.33 | 477,200 | -0.25(-0.99%) |
Apr 11, 2008 | 25.78 | 25.90 | 25.58 | 25.59 | 457,765 | -0.26(-1.01%) |
Apr 10, 2008 | 25.96 | 25.99 | 25.61 | 25.85 | 207,189 | -0.23(-0.88%) |
Apr 09, 2008 | 26.65 | 26.65 | 26.00 | 26.08 | 572,783 | -0.50(-1.90%) |
Apr 08, 2008 | 26.59 | 26.70 | 26.49 | 26.58 | 383,538 | -0.20(-0.74%) |
Apr 07, 2008 | 26.90 | 26.94 | 26.67 | 26.78 | 218,538 | +0.06(+0.22%) |
Apr 04, 2008 | 26.57 | 26.79 | 26.46 | 26.72 | 188,091 | +0.02(+0.09%) |
Apr 03, 2008 | 26.87 | 26.87 | 26.39 | 26.70 | 316,896 | -0.05(-0.18%) |
Apr 02, 2008 | 26.65 | 26.92 | 26.53 | 26.75 | 458,105 | +0.08(+0.29%) |
Apr 01, 2008 | 25.79 | 26.71 | 25.79 | 26.67 | 604,120 | +1.01(+3.95%) |
Mar 31, 2008 | 25.47 | 25.87 | 25.44 | 25.65 | 244,340 | +0.47(+1.85%) |
Mar 28, 2008 | 25.68 | 25.68 | 25.07 | 25.19 | 134,939 | -0.39(-1.54%) |
Mar 27, 2008 | 25.96 | 25.96 | 25.24 | 25.58 | 312,833 | +0.00(+0.00%) |
Mar 26, 2008 | 25.72 | 25.72 | 25.24 | 25.58 | 248,093 | -0.10(-0.38%) |
Mar 25, 2008 | 25.43 | 25.68 | 25.03 | 25.68 | 612,952 | +0.24(+0.95%) |
Mar 24, 2008 | 24.71 | 25.60 | 23.27 | 25.43 | 356,210 | +0.96(+3.93%) |
Mar 21, 2008 | 24.34 | 24.47 | 23.67 | 24.47 | 210,650 | +0.00(+0.00%) |
Mar 20, 2008 | 24.34 | 24.47 | 23.67 | 24.47 | 210,650 | -0.04(-0.16%) |
Mar 19, 2008 | 24.35 | 25.04 | 24.15 | 24.51 | 225,252 | -0.49(-1.94%) |
Mar 18, 2008 | 24.53 | 25.10 | 24.44 | 25.00 | 274,480 | +0.78(+3.21%) |
Mar 17, 2008 | 24.71 | 24.71 | 23.54 | 24.22 | 449,821 | -0.87(-3.48%) |
Mar 14, 2008 | 25.28 | 25.73 | 24.32 | 25.10 | 220,024 | -0.15(-0.58%) |
Mar 13, 2008 | 25.09 | 25.31 | 24.67 | 25.24 | 233,528 | -0.06(-0.23%) |
Mar 12, 2008 | 25.60 | 25.60 | 25.20 | 25.30 | 321,982 | -0.52(-2.03%) |
Mar 11, 2008 | 25.08 | 25.82 | 24.91 | 25.82 | 233,888 | +1.12(+4.52%) |
Mar 10, 2008 | 25.12 | 25.12 | 24.39 | 24.71 | 202,341 | -0.44(-1.74%) |
Mar 07, 2008 | 24.65 | 25.29 | 24.61 | 25.14 | 441,490 | -0.29(-1.12%) |
Mar 06, 2008 | 25.73 | 25.88 | 25.32 | 25.43 | 223,342 | -0.41(-1.60%) |
Mar 05, 2008 | 25.75 | 25.97 | 25.58 | 25.84 | 181,241 | +0.41(+1.60%) |
Mar 04, 2008 | 25.68 | 25.68 | 25.05 | 25.43 | 210,248 | -0.41(-1.60%) |