Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.61 | 26.72 | 26.20 | 26.56 | 210,877 | -0.09(-0.35%) |
May 29, 2008 | 25.74 | 26.95 | 25.74 | 26.65 | 187,475 | +0.82(+3.18%) |
May 28, 2008 | 25.90 | 26.15 | 25.61 | 25.83 | 128,662 | -0.02(-0.09%) |
May 27, 2008 | 25.65 | 25.94 | 25.42 | 25.85 | 142,328 | +0.20(+0.78%) |
May 26, 2008 | 25.91 | 26.03 | 25.46 | 25.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.91 | 26.03 | 25.46 | 25.65 | 118,194 | -0.47(-1.79%) |
May 22, 2008 | 25.86 | 26.25 | 25.77 | 26.12 | 156,027 | +0.25(+0.95%) |
May 21, 2008 | 26.02 | 26.30 | 25.76 | 25.87 | 235,455 | -0.04(-0.15%) |
May 20, 2008 | 26.08 | 26.11 | 25.74 | 25.91 | 192,757 | -0.38(-1.43%) |
May 19, 2008 | 26.57 | 26.77 | 26.13 | 26.29 | 222,223 | -0.24(-0.90%) |
May 16, 2008 | 26.69 | 26.85 | 25.94 | 26.53 | 150,779 | -0.06(-0.23%) |
May 15, 2008 | 26.59 | 26.66 | 26.03 | 26.59 | 161,349 | -0.11(-0.40%) |
May 14, 2008 | 26.73 | 27.00 | 26.46 | 26.69 | 163,426 | -0.05(-0.17%) |
May 13, 2008 | 26.84 | 26.88 | 26.35 | 26.74 | 125,521 | -0.08(-0.31%) |
May 12, 2008 | 26.17 | 26.94 | 26.10 | 26.83 | 602,125 | +0.80(+3.07%) |
May 09, 2008 | 25.10 | 26.05 | 25.10 | 26.03 | 67,733 | +0.25(+0.98%) |
May 08, 2008 | 26.15 | 26.15 | 25.61 | 25.77 | 140,390 | -0.31(-1.21%) |
May 07, 2008 | 27.15 | 27.15 | 26.09 | 26.09 | 294,842 | -0.97(-3.60%) |
May 06, 2008 | 27.37 | 27.53 | 26.73 | 27.06 | 213,463 | -0.30(-1.09%) |
May 05, 2008 | 26.94 | 28.94 | 26.70 | 27.36 | 530,880 | -0.94(-3.31%) |
May 02, 2008 | 28.43 | 28.77 | 28.18 | 28.30 | 207,535 | +0.09(+0.33%) |
May 01, 2008 | 27.73 | 28.52 | 27.51 | 28.21 | 178,924 | +0.35(+1.27%) |
Apr 30, 2008 | 28.28 | 28.67 | 27.72 | 27.85 | 196,512 | -0.28(-1.01%) |
Apr 29, 2008 | 28.34 | 28.54 | 28.02 | 28.14 | 147,524 | -0.18(-0.62%) |
Apr 28, 2008 | 28.05 | 28.39 | 27.98 | 28.31 | 370,857 | +0.28(+1.01%) |
Apr 25, 2008 | 27.66 | 28.17 | 27.41 | 28.03 | 168,441 | +0.35(+1.28%) |
Apr 24, 2008 | 26.96 | 27.88 | 26.56 | 27.68 | 164,284 | +0.78(+2.91%) |
Apr 23, 2008 | 27.28 | 27.39 | 26.71 | 26.89 | 147,410 | -0.26(-0.96%) |
Apr 22, 2008 | 27.69 | 27.78 | 26.69 | 27.16 | 188,227 | -0.67(-2.40%) |
Apr 21, 2008 | 27.85 | 28.11 | 27.73 | 27.82 | 353,969 | -0.25(-0.88%) |
Apr 18, 2008 | 28.57 | 28.61 | 27.92 | 28.07 | 258,584 | +0.17(+0.61%) |
Apr 17, 2008 | 27.96 | 28.09 | 27.72 | 27.90 | 286,183 | -0.14(-0.49%) |
Apr 16, 2008 | 26.86 | 28.08 | 26.86 | 28.04 | 302,544 | +1.42(+5.33%) |
Apr 15, 2008 | 26.20 | 26.73 | 26.08 | 26.62 | 201,603 | +0.58(+2.24%) |
Apr 14, 2008 | 26.19 | 26.55 | 25.84 | 26.03 | 220,463 | -0.21(-0.82%) |
Apr 11, 2008 | 27.25 | 27.28 | 26.14 | 26.25 | 216,339 | -1.27(-4.63%) |
Apr 10, 2008 | 27.02 | 27.65 | 26.93 | 27.52 | 161,212 | +0.54(+2.02%) |
Apr 09, 2008 | 27.53 | 27.65 | 26.91 | 26.98 | 233,282 | -0.41(-1.48%) |
Apr 08, 2008 | 27.27 | 27.57 | 27.01 | 27.39 | 162,411 | -0.06(-0.22%) |
Apr 07, 2008 | 27.99 | 27.99 | 27.39 | 27.45 | 140,751 | -0.31(-1.11%) |
Apr 04, 2008 | 27.82 | 28.00 | 27.45 | 27.75 | 169,854 | +0.01(+0.03%) |
Apr 03, 2008 | 28.03 | 28.04 | 27.50 | 27.75 | 305,749 | -0.63(-2.22%) |
Apr 02, 2008 | 28.65 | 29.00 | 28.37 | 28.38 | 221,422 | -0.41(-1.41%) |
Apr 01, 2008 | 27.99 | 28.99 | 27.99 | 28.78 | 197,963 | +1.05(+3.79%) |
Mar 31, 2008 | 27.63 | 28.31 | 27.48 | 27.73 | 182,715 | +0.20(+0.72%) |
Mar 28, 2008 | 27.47 | 27.99 | 27.47 | 27.53 | 137,102 | +0.00(+0.00%) |
Mar 27, 2008 | 28.57 | 28.60 | 27.49 | 27.53 | 186,886 | -1.01(-3.55%) |
Mar 26, 2008 | 28.54 | 28.76 | 28.31 | 28.54 | 123,678 | -0.12(-0.40%) |
Mar 25, 2008 | 28.39 | 28.71 | 28.00 | 28.66 | 167,337 | +0.18(+0.65%) |
Mar 24, 2008 | 27.75 | 28.78 | 27.55 | 28.47 | 209,171 | +0.89(+3.23%) |
Mar 21, 2008 | 27.22 | 27.84 | 26.98 | 27.58 | 655,275 | +0.00(+0.00%) |
Mar 20, 2008 | 27.22 | 27.84 | 26.98 | 27.58 | 655,275 | +0.77(+2.86%) |
Mar 19, 2008 | 27.36 | 27.65 | 26.82 | 26.82 | 195,618 | -0.37(-1.35%) |
Mar 18, 2008 | 26.29 | 27.32 | 26.20 | 27.19 | 278,635 | +1.42(+5.51%) |
Mar 17, 2008 | 25.09 | 26.23 | 25.09 | 25.77 | 191,317 | -0.12(-0.44%) |
Mar 14, 2008 | 26.86 | 26.86 | 25.62 | 25.88 | 372,339 | -0.75(-2.82%) |
Mar 13, 2008 | 25.63 | 26.73 | 25.37 | 26.63 | 193,923 | +0.65(+2.51%) |
Mar 12, 2008 | 26.09 | 26.74 | 25.94 | 25.98 | 211,126 | -0.12(-0.47%) |
Mar 11, 2008 | 26.01 | 26.20 | 25.50 | 26.10 | 645,240 | +0.86(+3.40%) |
Mar 10, 2008 | 26.07 | 26.07 | 25.24 | 25.24 | 233,803 | -0.70(-2.69%) |
Mar 07, 2008 | 25.72 | 26.21 | 25.62 | 25.94 | 438,022 | +0.13(+0.51%) |
Mar 06, 2008 | 26.43 | 26.43 | 25.64 | 25.81 | 260,650 | -0.71(-2.69%) |
Mar 05, 2008 | 26.48 | 26.73 | 26.22 | 26.53 | 218,946 | +0.20(+0.76%) |
Mar 04, 2008 | 25.55 | 26.43 | 25.46 | 26.33 | 229,333 | +0.49(+1.90%) |