Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.10 | 26.45 | 26.06 | 26.30 | 208,292 | -0.01(-0.05%) |
May 29, 2008 | 26.17 | 26.37 | 26.09 | 26.32 | 88,794 | -0.16(-0.61%) |
May 28, 2008 | 26.32 | 26.50 | 26.15 | 26.48 | 153,754 | +0.20(+0.77%) |
May 27, 2008 | 26.15 | 26.33 | 26.03 | 26.28 | 69,344 | -0.22(-0.84%) |
May 26, 2008 | 26.70 | 26.74 | 26.44 | 26.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.70 | 26.74 | 26.44 | 26.50 | 33,226 | +0.02(+0.08%) |
May 22, 2008 | 26.49 | 26.69 | 26.39 | 26.48 | 207,232 | -0.01(-0.03%) |
May 21, 2008 | 26.52 | 26.78 | 26.43 | 26.49 | 232,840 | -0.02(-0.08%) |
May 20, 2008 | 26.68 | 26.73 | 26.36 | 26.51 | 136,404 | -0.26(-0.99%) |
May 19, 2008 | 26.98 | 26.99 | 26.66 | 26.77 | 123,519 | -0.19(-0.70%) |
May 16, 2008 | 26.45 | 26.96 | 26.45 | 26.96 | 157,834 | +0.69(+2.63%) |
May 15, 2008 | 26.00 | 26.32 | 25.94 | 26.27 | 208,451 | +0.43(+1.67%) |
May 14, 2008 | 25.86 | 26.02 | 25.77 | 25.84 | 188,578 | +0.10(+0.38%) |
May 13, 2008 | 25.69 | 25.79 | 25.60 | 25.74 | 64,203 | +0.24(+0.96%) |
May 12, 2008 | 25.16 | 25.52 | 25.16 | 25.50 | 52,488 | +0.26(+1.05%) |
May 09, 2008 | 25.20 | 25.26 | 25.07 | 25.23 | 36,729 | +0.07(+0.27%) |
May 08, 2008 | 25.34 | 25.34 | 25.14 | 25.16 | 101,752 | -0.06(-0.24%) |
May 07, 2008 | 25.56 | 25.56 | 25.22 | 25.23 | 257,548 | -0.34(-1.33%) |
May 06, 2008 | 25.39 | 25.61 | 25.36 | 25.56 | 234,058 | +0.12(+0.46%) |
May 05, 2008 | 25.56 | 25.56 | 25.38 | 25.45 | 143,307 | +0.07(+0.29%) |
May 02, 2008 | 25.52 | 25.63 | 25.25 | 25.37 | 119,505 | -0.12(-0.45%) |
May 01, 2008 | 25.76 | 25.76 | 24.81 | 25.49 | 218,459 | +0.28(+1.13%) |
Apr 30, 2008 | 25.04 | 25.36 | 25.04 | 25.20 | 119,545 | +0.39(+1.56%) |
Apr 29, 2008 | 24.68 | 24.85 | 24.62 | 24.82 | 133,356 | +0.10(+0.41%) |
Apr 28, 2008 | 24.75 | 24.80 | 24.68 | 24.72 | 62,277 | +0.18(+0.72%) |
Apr 25, 2008 | 24.37 | 24.58 | 24.37 | 24.54 | 51,832 | +0.05(+0.22%) |
Apr 24, 2008 | 24.40 | 24.57 | 24.27 | 24.49 | 53,529 | -0.03(-0.12%) |
Apr 23, 2008 | 24.40 | 24.61 | 24.40 | 24.51 | 41,448 | +0.16(+0.67%) |
Apr 22, 2008 | 24.46 | 24.50 | 24.24 | 24.35 | 101,724 | -0.26(-1.07%) |
Apr 21, 2008 | 24.63 | 24.65 | 24.38 | 24.61 | 52,385 | +0.07(+0.28%) |
Apr 18, 2008 | 24.34 | 24.59 | 24.28 | 24.55 | 56,542 | +0.24(+1.00%) |
Apr 17, 2008 | 24.32 | 24.38 | 24.20 | 24.30 | 69,081 | -0.16(-0.64%) |
Apr 16, 2008 | 24.07 | 24.52 | 24.02 | 24.46 | 261,625 | +0.75(+3.18%) |
Apr 15, 2008 | 23.60 | 23.75 | 23.56 | 23.71 | 126,324 | +0.34(+1.45%) |
Apr 14, 2008 | 23.28 | 23.51 | 23.28 | 23.37 | 76,502 | +0.10(+0.44%) |
Apr 11, 2008 | 23.52 | 23.54 | 23.25 | 23.27 | 40,112 | -0.16(-0.67%) |
Apr 10, 2008 | 23.53 | 23.62 | 23.38 | 23.42 | 118,275 | -0.35(-1.45%) |
Apr 09, 2008 | 23.72 | 23.90 | 23.72 | 23.77 | 34,552 | +0.03(+0.11%) |
Apr 08, 2008 | 23.59 | 23.82 | 23.55 | 23.74 | 53,532 | -0.16(-0.68%) |
Apr 07, 2008 | 23.90 | 24.07 | 23.88 | 23.90 | 61,208 | +0.37(+1.58%) |
Apr 04, 2008 | 23.54 | 23.60 | 23.40 | 23.53 | 38,556 | +0.14(+0.58%) |
Apr 03, 2008 | 23.38 | 23.51 | 23.25 | 23.39 | 102,345 | -0.05(-0.20%) |
Apr 02, 2008 | 23.33 | 23.54 | 23.26 | 23.44 | 44,468 | +0.01(+0.03%) |
Apr 01, 2008 | 22.76 | 23.45 | 22.74 | 23.43 | 395,815 | +0.64(+2.79%) |
Mar 31, 2008 | 22.73 | 23.02 | 22.70 | 22.80 | 75,468 | -0.06(-0.27%) |
Mar 28, 2008 | 22.87 | 22.99 | 22.76 | 22.86 | 115,028 | +0.37(+1.66%) |
Mar 27, 2008 | 22.75 | 22.78 | 22.47 | 22.49 | 85,567 | +0.22(+0.97%) |
Mar 26, 2008 | 22.25 | 22.32 | 22.13 | 22.27 | 28,388 | +0.05(+0.24%) |
Mar 25, 2008 | 21.95 | 22.25 | 21.86 | 22.21 | 159,712 | +0.25(+1.14%) |
Mar 24, 2008 | 21.20 | 22.00 | 21.17 | 21.96 | 71,363 | +0.59(+2.76%) |
Mar 21, 2008 | 21.29 | 21.50 | 21.17 | 21.37 | 241,190 | +0.00(+0.00%) |
Mar 20, 2008 | 21.29 | 21.50 | 21.17 | 21.37 | 241,190 | -0.08(-0.38%) |
Mar 19, 2008 | 21.87 | 22.01 | 21.45 | 21.45 | 141,216 | -0.65(-2.94%) |
Mar 18, 2008 | 21.54 | 22.15 | 21.54 | 22.11 | 228,139 | +0.41(+1.91%) |
Mar 17, 2008 | 20.94 | 21.84 | 20.82 | 21.69 | 228,729 | -0.64(-2.85%) |
Mar 14, 2008 | 22.73 | 22.78 | 22.07 | 22.33 | 146,768 | -0.31(-1.35%) |
Mar 13, 2008 | 22.35 | 22.67 | 22.32 | 22.63 | 42,262 | +0.14(+0.63%) |
Mar 12, 2008 | 22.65 | 22.68 | 22.48 | 22.49 | 84,796 | +0.00(+0.00%) |
Mar 11, 2008 | 22.25 | 22.49 | 22.03 | 22.49 | 93,571 | +0.75(+3.43%) |
Mar 10, 2008 | 22.05 | 22.17 | 21.74 | 21.75 | 144,748 | -0.02(-0.09%) |
Mar 07, 2008 | 21.95 | 22.11 | 21.75 | 21.77 | 128,757 | -0.39(-1.74%) |
Mar 06, 2008 | 22.44 | 22.53 | 22.14 | 22.15 | 32,443 | -0.19(-0.85%) |
Mar 05, 2008 | 22.06 | 22.49 | 22.06 | 22.34 | 153,076 | +0.50(+2.30%) |
Mar 04, 2008 | 21.84 | 22.00 | 21.62 | 21.84 | 104,435 | -0.32(-1.44%) |