Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.36 | 26.23 | 25.15 | 25.92 | 611,914 | +0.63(+2.50%) |
May 29, 2008 | 25.76 | 25.88 | 25.29 | 25.29 | 385,384 | -0.67(-2.57%) |
May 28, 2008 | 25.30 | 25.98 | 25.30 | 25.96 | 318,422 | +0.51(+1.99%) |
May 27, 2008 | 25.73 | 25.76 | 25.42 | 25.45 | 315,498 | -0.44(-1.69%) |
May 26, 2008 | 26.23 | 26.50 | 25.89 | 25.89 | 246,990 | +0.00(+0.00%) |
May 23, 2008 | 26.23 | 26.50 | 25.89 | 25.89 | 246,990 | -0.32(-1.22%) |
May 22, 2008 | 26.36 | 26.56 | 26.06 | 26.21 | 316,582 | -0.38(-1.43%) |
May 21, 2008 | 26.73 | 27.19 | 26.39 | 26.59 | 342,212 | -0.07(-0.25%) |
May 20, 2008 | 26.59 | 27.09 | 26.43 | 26.66 | 366,542 | +0.09(+0.35%) |
May 19, 2008 | 25.26 | 26.82 | 25.19 | 26.56 | 937,477 | +1.34(+5.32%) |
May 16, 2008 | 24.67 | 25.29 | 24.55 | 25.22 | 528,225 | +0.78(+3.21%) |
May 15, 2008 | 24.25 | 24.54 | 24.14 | 24.44 | 293,790 | +0.58(+2.44%) |
May 14, 2008 | 24.37 | 24.62 | 23.85 | 23.86 | 191,995 | -0.44(-1.80%) |
May 13, 2008 | 24.41 | 24.50 | 23.99 | 24.29 | 247,191 | -0.34(-1.37%) |
May 12, 2008 | 24.62 | 24.89 | 24.15 | 24.63 | 228,321 | +0.14(+0.59%) |
May 09, 2008 | 24.56 | 24.79 | 24.04 | 24.49 | 237,438 | -0.19(-0.75%) |
May 08, 2008 | 23.46 | 24.72 | 23.46 | 24.67 | 467,915 | +1.37(+5.86%) |
May 07, 2008 | 23.36 | 23.59 | 23.11 | 23.31 | 301,038 | -0.13(-0.54%) |
May 06, 2008 | 23.17 | 23.65 | 23.17 | 23.43 | 592,826 | +0.08(+0.36%) |
May 05, 2008 | 23.23 | 23.58 | 23.21 | 23.35 | 825,566 | +0.30(+1.32%) |
May 02, 2008 | 23.14 | 23.56 | 22.94 | 23.05 | 637,674 | -0.19(-0.83%) |
May 01, 2008 | 23.32 | 23.70 | 22.66 | 23.24 | 773,911 | -0.62(-2.58%) |
Apr 30, 2008 | 23.72 | 24.03 | 23.52 | 23.86 | 752,780 | +0.35(+1.47%) |
Apr 29, 2008 | 23.87 | 23.87 | 23.21 | 23.51 | 412,548 | -0.65(-2.69%) |
Apr 28, 2008 | 24.51 | 24.67 | 24.06 | 24.16 | 581,812 | -0.35(-1.44%) |
Apr 25, 2008 | 24.31 | 24.86 | 24.20 | 24.51 | 313,008 | +0.32(+1.32%) |
Apr 24, 2008 | 24.99 | 25.29 | 24.19 | 24.19 | 508,855 | -1.04(-4.11%) |
Apr 23, 2008 | 25.78 | 25.78 | 25.14 | 25.23 | 408,236 | -0.57(-2.19%) |
Apr 22, 2008 | 25.75 | 26.42 | 25.58 | 25.80 | 265,311 | -0.13(-0.49%) |
Apr 21, 2008 | 26.55 | 26.68 | 25.81 | 25.92 | 440,264 | -0.82(-3.06%) |
Apr 18, 2008 | 27.19 | 27.19 | 26.25 | 26.74 | 583,775 | -0.59(-2.16%) |
Apr 17, 2008 | 27.51 | 27.51 | 27.09 | 27.33 | 353,315 | -0.13(-0.46%) |
Apr 16, 2008 | 26.65 | 27.77 | 26.65 | 27.46 | 640,633 | +1.00(+3.79%) |
Apr 15, 2008 | 26.14 | 26.49 | 26.01 | 26.45 | 282,988 | +0.48(+1.85%) |
Apr 14, 2008 | 25.38 | 26.16 | 25.37 | 25.97 | 345,814 | +0.44(+1.72%) |
Apr 11, 2008 | 25.60 | 26.29 | 25.49 | 25.53 | 301,475 | -0.88(-3.32%) |
Apr 10, 2008 | 26.03 | 26.45 | 25.99 | 26.41 | 375,410 | +0.42(+1.62%) |
Apr 09, 2008 | 25.90 | 26.31 | 25.68 | 25.99 | 482,069 | +0.04(+0.16%) |
Apr 08, 2008 | 25.96 | 26.30 | 25.67 | 25.95 | 365,809 | -0.45(-1.69%) |
Apr 07, 2008 | 26.45 | 26.98 | 26.30 | 26.39 | 588,972 | +0.08(+0.32%) |
Apr 04, 2008 | 25.38 | 26.31 | 25.29 | 26.31 | 625,326 | +1.05(+4.14%) |
Apr 03, 2008 | 25.36 | 25.75 | 25.16 | 25.26 | 459,529 | -0.37(-1.45%) |
Apr 02, 2008 | 25.16 | 25.69 | 24.97 | 25.64 | 551,301 | +0.82(+3.30%) |
Apr 01, 2008 | 25.13 | 25.13 | 24.60 | 24.82 | 600,777 | -0.62(-2.45%) |
Mar 31, 2008 | 25.85 | 25.85 | 24.91 | 25.44 | 470,445 | -0.44(-1.69%) |
Mar 28, 2008 | 26.07 | 26.28 | 25.48 | 25.88 | 479,477 | -0.32(-1.22%) |
Mar 27, 2008 | 25.09 | 26.51 | 25.09 | 26.20 | 834,895 | +0.20(+0.78%) |
Mar 26, 2008 | 24.63 | 26.07 | 24.63 | 26.00 | 759,847 | +1.09(+4.37%) |
Mar 25, 2008 | 24.18 | 25.01 | 24.18 | 24.91 | 485,490 | +0.80(+3.32%) |
Mar 24, 2008 | 24.88 | 24.88 | 23.95 | 24.11 | 501,386 | -0.66(-2.66%) |
Mar 21, 2008 | 24.96 | 24.96 | 23.62 | 24.77 | 2,347,374 | +0.00(+0.00%) |
Mar 20, 2008 | 24.96 | 24.96 | 23.62 | 24.77 | 2,347,374 | -0.33(-1.31%) |
Mar 19, 2008 | 25.87 | 26.20 | 24.96 | 25.10 | 1,081,464 | -1.19(-4.52%) |
Mar 18, 2008 | 26.18 | 26.56 | 25.42 | 26.28 | 853,037 | +0.30(+1.17%) |
Mar 17, 2008 | 26.07 | 26.88 | 25.51 | 25.98 | 746,400 | -0.46(-1.75%) |
Mar 14, 2008 | 26.93 | 26.94 | 26.04 | 26.45 | 517,194 | -0.35(-1.29%) |
Mar 13, 2008 | 25.96 | 26.80 | 25.96 | 26.79 | 547,924 | +1.03(+3.99%) |
Mar 12, 2008 | 25.84 | 26.12 | 25.59 | 25.76 | 354,328 | +0.00(+0.00%) |
Mar 11, 2008 | 24.93 | 25.76 | 24.89 | 25.76 | 1,088,353 | +0.83(+3.35%) |
Mar 10, 2008 | 25.15 | 25.45 | 24.72 | 24.93 | 456,870 | -0.23(-0.91%) |
Mar 07, 2008 | 25.71 | 25.83 | 25.05 | 25.16 | 473,300 | -0.47(-1.84%) |
Mar 06, 2008 | 25.73 | 26.22 | 25.53 | 25.63 | 560,366 | -0.40(-1.52%) |
Mar 05, 2008 | 25.86 | 26.26 | 25.61 | 26.02 | 646,224 | +0.34(+1.31%) |
Mar 04, 2008 | 26.28 | 26.58 | 25.27 | 25.69 | 644,589 | -0.88(-3.30%) |