Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.60 | 26.74 | 26.53 | 26.67 | 19,222 | +0.06(+0.23%) |
May 29, 2008 | 26.06 | 26.82 | 26.06 | 26.61 | 47,124 | +0.36(+1.37%) |
May 28, 2008 | 26.32 | 26.37 | 26.11 | 26.25 | 12,149 | -0.04(-0.15%) |
May 27, 2008 | 26.26 | 26.29 | 26.08 | 26.29 | 12,458 | +0.20(+0.77%) |
May 26, 2008 | 26.24 | 26.25 | 26.04 | 26.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.24 | 26.25 | 26.04 | 26.09 | 16,531 | -0.26(-0.99%) |
May 22, 2008 | 26.16 | 26.45 | 26.10 | 26.35 | 23,740 | +0.28(+1.07%) |
May 21, 2008 | 26.02 | 26.37 | 26.02 | 26.07 | 17,266 | -0.01(-0.04%) |
May 20, 2008 | 25.94 | 26.09 | 25.91 | 26.08 | 113,236 | +0.13(+0.50%) |
May 19, 2008 | 25.87 | 26.12 | 25.87 | 25.95 | 14,702 | +0.06(+0.23%) |
May 16, 2008 | 26.09 | 26.09 | 25.70 | 25.89 | 27,456 | +0.02(+0.08%) |
May 15, 2008 | 25.76 | 25.95 | 25.70 | 25.87 | 13,364 | +0.00(+0.00%) |
May 14, 2008 | 25.88 | 26.06 | 25.86 | 25.87 | 49,161 | +0.06(+0.23%) |
May 13, 2008 | 25.90 | 25.90 | 25.71 | 25.81 | 10,040 | -0.08(-0.31%) |
May 12, 2008 | 25.86 | 25.93 | 25.78 | 25.89 | 11,057 | +0.12(+0.47%) |
May 09, 2008 | 25.50 | 25.77 | 25.49 | 25.77 | 12,061 | +0.13(+0.51%) |
May 08, 2008 | 25.47 | 26.26 | 25.47 | 25.64 | 10,991 | +0.14(+0.55%) |
May 07, 2008 | 25.84 | 25.84 | 25.50 | 25.50 | 24,655 | -0.24(-0.93%) |
May 06, 2008 | 25.49 | 25.81 | 25.49 | 25.74 | 9,725 | -0.01(-0.04%) |
May 05, 2008 | 25.58 | 25.78 | 25.58 | 25.75 | 27,449 | +0.01(+0.04%) |
May 02, 2008 | 26.27 | 26.27 | 25.72 | 25.74 | 12,190 | -0.13(-0.50%) |
May 01, 2008 | 25.70 | 25.99 | 25.65 | 25.87 | 20,511 | +0.03(+0.13%) |
Apr 30, 2008 | 25.95 | 26.26 | 25.84 | 25.84 | 22,407 | +0.01(+0.02%) |
Apr 29, 2008 | 25.81 | 25.89 | 25.34 | 25.83 | 57,486 | +0.10(+0.39%) |
Apr 28, 2008 | 25.81 | 25.81 | 25.71 | 25.73 | 14,209 | +0.07(+0.27%) |
Apr 25, 2008 | 25.36 | 25.71 | 25.36 | 25.66 | 10,230 | +0.29(+1.14%) |
Apr 24, 2008 | 25.54 | 25.54 | 25.06 | 25.37 | 7,972 | -0.06(-0.24%) |
Apr 23, 2008 | 25.00 | 25.75 | 25.00 | 25.43 | 23,424 | +0.47(+1.89%) |
Apr 22, 2008 | 25.11 | 25.25 | 24.81 | 24.96 | 59,903 | -0.47(-1.85%) |
Apr 21, 2008 | 25.40 | 25.48 | 25.30 | 25.43 | 25,107 | -0.01(-0.04%) |
Apr 18, 2008 | 25.49 | 25.88 | 25.39 | 25.44 | 14,059 | +0.33(+1.31%) |
Apr 17, 2008 | 25.43 | 25.43 | 25.11 | 25.11 | 16,160 | -0.37(-1.45%) |
Apr 16, 2008 | 25.24 | 25.49 | 25.24 | 25.48 | 24,060 | +0.36(+1.43%) |
Apr 15, 2008 | 25.26 | 25.26 | 25.05 | 25.12 | 19,960 | -0.11(-0.44%) |
Apr 14, 2008 | 25.26 | 25.35 | 25.03 | 25.23 | 8,766 | -0.10(-0.39%) |
Apr 11, 2008 | 25.83 | 25.83 | 25.32 | 25.33 | 7,200 | -0.58(-2.24%) |
Apr 10, 2008 | 25.72 | 26.01 | 25.72 | 25.91 | 10,800 | +0.32(+1.25%) |
Apr 09, 2008 | 26.10 | 26.10 | 25.50 | 25.59 | 9,100 | -0.27(-1.04%) |
Apr 08, 2008 | 25.74 | 25.90 | 25.71 | 25.86 | 36,600 | +0.14(+0.54%) |
Apr 07, 2008 | 25.95 | 25.95 | 25.72 | 25.72 | 15,900 | -0.14(-0.54%) |
Apr 04, 2008 | 25.65 | 25.94 | 25.65 | 25.86 | 14,900 | +0.17(+0.66%) |
Apr 03, 2008 | 26.03 | 26.03 | 25.69 | 25.69 | 12,400 | -0.22(-0.85%) |
Apr 02, 2008 | 25.75 | 26.08 | 25.75 | 25.91 | 9,500 | -0.10(-0.38%) |
Apr 01, 2008 | 25.59 | 26.06 | 25.59 | 26.01 | 19,500 | +0.69(+2.73%) |
Mar 31, 2008 | 25.30 | 25.45 | 25.21 | 25.32 | 20,200 | +0.09(+0.35%) |
Mar 28, 2008 | 25.86 | 25.86 | 25.22 | 25.23 | 24,300 | -0.25(-0.97%) |
Mar 27, 2008 | 25.35 | 25.67 | 25.35 | 25.48 | 20,600 | +0.01(+0.04%) |
Mar 26, 2008 | 25.60 | 25.60 | 25.33 | 25.47 | 18,200 | -0.13(-0.51%) |
Mar 25, 2008 | 26.21 | 26.21 | 25.47 | 25.60 | 33,500 | +0.08(+0.31%) |
Mar 24, 2008 | 25.37 | 25.58 | 25.30 | 25.52 | 16,700 | +0.32(+1.27%) |
Mar 21, 2008 | 25.91 | 25.91 | 24.92 | 25.20 | 16,700 | +0.00(+0.00%) |
Mar 20, 2008 | 25.91 | 25.91 | 24.92 | 25.20 | 16,700 | +0.17(+0.68%) |
Mar 19, 2008 | 25.11 | 25.82 | 25.03 | 25.03 | 14,846 | +0.00(+0.00%) |
Mar 18, 2008 | 24.96 | 25.29 | 24.73 | 25.03 | 56,200 | +0.44(+1.79%) |
Mar 17, 2008 | 24.67 | 24.94 | 24.59 | 24.59 | 42,717 | -0.32(-1.28%) |
Mar 14, 2008 | 25.42 | 25.42 | 24.68 | 24.91 | 31,500 | -0.48(-1.89%) |
Mar 13, 2008 | 24.76 | 25.41 | 24.73 | 25.39 | 15,400 | +0.49(+1.97%) |
Mar 12, 2008 | 24.80 | 25.20 | 23.57 | 24.90 | 186,713 | -0.04(-0.16%) |
Mar 11, 2008 | 25.82 | 25.82 | 24.56 | 24.94 | 48,358 | -0.60(-2.35%) |
Mar 10, 2008 | 26.03 | 26.03 | 25.53 | 25.54 | 26,200 | -0.35(-1.35%) |
Mar 07, 2008 | 26.07 | 26.22 | 25.65 | 25.89 | 48,900 | -0.31(-1.18%) |
Mar 06, 2008 | 26.65 | 26.80 | 26.19 | 26.20 | 39,674 | -0.66(-2.46%) |
Mar 05, 2008 | 26.96 | 27.01 | 26.67 | 26.86 | 28,908 | +0.01(+0.04%) |
Mar 04, 2008 | 26.95 | 26.97 | 26.73 | 26.85 | 45,834 | -0.11(-0.41%) |