Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.91 | 25.91 | 25.74 | 25.83 | 679,986 | +0.40(+1.59%) |
May 29, 2008 | 25.18 | 25.53 | 25.18 | 25.43 | 667,408 | -0.13(-0.53%) |
May 28, 2008 | 25.57 | 25.64 | 25.30 | 25.56 | 753,569 | +0.19(+0.74%) |
May 27, 2008 | 25.28 | 25.44 | 25.18 | 25.37 | 637,739 | -0.32(-1.26%) |
May 26, 2008 | 25.78 | 25.82 | 25.63 | 25.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.78 | 25.82 | 25.63 | 25.70 | 752,723 | -0.16(-0.62%) |
May 22, 2008 | 25.94 | 26.03 | 25.80 | 25.86 | 735,514 | -0.02(-0.08%) |
May 21, 2008 | 26.23 | 26.32 | 25.85 | 25.88 | 1,411,530 | -0.42(-1.61%) |
May 20, 2008 | 26.39 | 26.43 | 26.11 | 26.30 | 862,502 | +0.19(+0.72%) |
May 19, 2008 | 26.21 | 26.35 | 26.03 | 26.11 | 572,721 | -0.01(-0.05%) |
May 16, 2008 | 25.98 | 26.15 | 25.78 | 26.13 | 753,989 | +0.27(+1.04%) |
May 15, 2008 | 25.72 | 25.87 | 25.57 | 25.86 | 552,176 | +0.29(+1.13%) |
May 14, 2008 | 25.39 | 25.79 | 25.39 | 25.57 | 838,359 | +0.30(+1.17%) |
May 13, 2008 | 25.33 | 25.35 | 25.17 | 25.27 | 800,239 | -0.38(-1.49%) |
May 12, 2008 | 25.33 | 25.65 | 25.27 | 25.65 | 756,703 | +0.33(+1.30%) |
May 09, 2008 | 25.27 | 25.39 | 25.17 | 25.33 | 550,297 | -0.34(-1.31%) |
May 08, 2008 | 25.75 | 25.81 | 25.58 | 25.66 | 1,392,137 | -0.17(-0.65%) |
May 07, 2008 | 26.19 | 26.26 | 25.72 | 25.83 | 1,020,754 | -0.33(-1.26%) |
May 06, 2008 | 25.78 | 26.16 | 25.69 | 26.16 | 1,719,761 | +0.55(+2.15%) |
May 05, 2008 | 25.67 | 25.69 | 25.51 | 25.61 | 822,631 | +0.07(+0.26%) |
May 02, 2008 | 25.68 | 25.74 | 25.35 | 25.54 | 889,811 | +0.09(+0.37%) |
May 01, 2008 | 25.27 | 25.51 | 25.09 | 25.45 | 790,228 | +0.20(+0.80%) |
Apr 30, 2008 | 25.24 | 25.43 | 25.08 | 25.24 | 2,368,873 | +0.19(+0.78%) |
Apr 29, 2008 | 25.16 | 25.38 | 24.99 | 25.05 | 1,252,797 | -0.31(-1.22%) |
Apr 28, 2008 | 25.63 | 25.68 | 25.36 | 25.36 | 1,037,514 | -0.40(-1.57%) |
Apr 25, 2008 | 25.71 | 25.79 | 25.46 | 25.76 | 844,033 | +0.46(+1.83%) |
Apr 24, 2008 | 25.08 | 25.45 | 24.88 | 25.30 | 1,049,871 | -0.11(-0.45%) |
Apr 23, 2008 | 25.27 | 25.62 | 25.08 | 25.41 | 905,576 | +0.13(+0.53%) |
Apr 22, 2008 | 25.43 | 25.51 | 25.10 | 25.28 | 1,241,672 | -0.47(-1.83%) |
Apr 21, 2008 | 25.69 | 25.81 | 25.53 | 25.75 | 916,081 | -0.16(-0.62%) |
Apr 18, 2008 | 25.91 | 26.21 | 25.80 | 25.91 | 1,979,873 | +0.53(+2.09%) |
Apr 17, 2008 | 25.40 | 25.48 | 25.21 | 25.38 | 1,333,130 | -0.26(-1.00%) |
Apr 16, 2008 | 25.37 | 25.65 | 25.31 | 25.63 | 2,007,893 | +0.52(+2.06%) |
Apr 15, 2008 | 25.05 | 25.12 | 24.83 | 25.12 | 2,788,749 | +0.71(+2.92%) |
Apr 14, 2008 | 24.72 | 24.77 | 24.36 | 24.40 | 3,120,603 | -0.67(-2.68%) |
Apr 11, 2008 | 24.84 | 25.51 | 24.68 | 25.08 | 2,364,376 | -0.71(-2.76%) |
Apr 10, 2008 | 25.78 | 25.89 | 25.51 | 25.79 | 1,880,461 | -0.35(-1.34%) |
Apr 09, 2008 | 26.32 | 26.41 | 26.04 | 26.14 | 1,358,383 | +0.05(+0.18%) |
Apr 08, 2008 | 26.08 | 26.20 | 25.94 | 26.09 | 1,075,994 | -0.46(-1.72%) |
Apr 07, 2008 | 26.76 | 26.78 | 26.42 | 26.55 | 890,611 | +0.15(+0.59%) |
Apr 04, 2008 | 26.45 | 26.55 | 26.29 | 26.39 | 647,203 | -0.05(-0.20%) |
Apr 03, 2008 | 26.19 | 26.66 | 26.09 | 26.45 | 1,185,349 | +0.00(+0.00%) |
Apr 02, 2008 | 26.40 | 26.56 | 26.27 | 26.45 | 1,519,812 | +0.05(+0.18%) |
Apr 01, 2008 | 25.92 | 26.41 | 25.84 | 26.40 | 1,974,342 | +0.63(+2.45%) |
Mar 31, 2008 | 25.74 | 25.90 | 25.63 | 25.77 | 1,138,632 | +0.56(+2.21%) |
Mar 28, 2008 | 25.56 | 25.61 | 25.18 | 25.21 | 803,152 | -0.79(-3.02%) |
Mar 27, 2008 | 26.39 | 26.46 | 25.96 | 26.00 | 1,612,382 | +0.30(+1.15%) |
Mar 26, 2008 | 25.40 | 25.77 | 25.32 | 25.70 | 4,326,249 | +0.05(+0.18%) |
Mar 25, 2008 | 25.47 | 25.74 | 25.31 | 25.65 | 1,037,099 | +0.03(+0.10%) |
Mar 24, 2008 | 25.52 | 25.99 | 25.20 | 25.63 | 979,056 | +0.46(+1.82%) |
Mar 21, 2008 | 24.93 | 25.28 | 24.71 | 25.17 | 3,501,817 | +0.00(+0.00%) |
Mar 20, 2008 | 24.93 | 25.28 | 24.71 | 25.17 | 3,501,817 | -0.03(-0.13%) |
Mar 19, 2008 | 25.80 | 26.06 | 25.20 | 25.20 | 1,844,943 | -1.01(-3.85%) |
Mar 18, 2008 | 25.55 | 26.21 | 25.51 | 26.21 | 3,877,579 | +1.06(+4.19%) |
Mar 17, 2008 | 25.18 | 25.57 | 24.87 | 25.16 | 4,254,585 | -0.97(-3.73%) |
Mar 14, 2008 | 26.64 | 26.75 | 25.82 | 26.13 | 1,922,089 | -0.81(-3.02%) |
Mar 13, 2008 | 26.25 | 27.02 | 26.17 | 26.95 | 1,857,362 | +0.40(+1.49%) |
Mar 12, 2008 | 26.78 | 26.85 | 26.55 | 26.55 | 947,012 | -0.22(-0.83%) |
Mar 11, 2008 | 26.67 | 26.77 | 26.11 | 26.77 | 1,349,297 | +0.87(+3.35%) |
Mar 10, 2008 | 26.09 | 26.21 | 25.80 | 25.90 | 1,005,227 | -0.11(-0.41%) |
Mar 07, 2008 | 26.04 | 26.39 | 25.86 | 26.01 | 854,579 | -0.22(-0.85%) |
Mar 06, 2008 | 26.52 | 26.63 | 26.23 | 26.23 | 1,226,736 | -0.50(-1.86%) |
Mar 05, 2008 | 26.81 | 27.01 | 26.50 | 26.73 | 1,322,181 | +0.01(+0.03%) |
Mar 04, 2008 | 26.60 | 26.89 | 26.33 | 26.72 | 1,589,247 | +0.07(+0.25%) |