Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.55 | 27.70 | 27.35 | 27.70 | 6,703 | +0.15(+0.54%) |
May 29, 2008 | 27.55 | 27.55 | 27.00 | 27.55 | 5,227 | +0.55(+2.04%) |
May 28, 2008 | 27.00 | 27.00 | 26.70 | 27.00 | 9,227 | +0.30(+1.12%) |
May 27, 2008 | 26.75 | 26.90 | 26.40 | 26.70 | 11,970 | -0.05(-0.19%) |
May 26, 2008 | 26.75 | 27.00 | 26.50 | 26.75 | 2,901 | +0.00(+0.00%) |
May 23, 2008 | 26.75 | 27.00 | 26.50 | 26.75 | 2,901 | -0.95(-3.43%) |
May 22, 2008 | 27.70 | 27.70 | 27.30 | 27.70 | 5,602 | +0.70(+2.59%) |
May 21, 2008 | 27.00 | 27.40 | 27.00 | 27.00 | 3,883 | -0.50(-1.82%) |
May 20, 2008 | 27.50 | 27.50 | 27.15 | 27.50 | 2,648 | +0.55(+2.04%) |
May 19, 2008 | 26.80 | 27.35 | 26.95 | 26.95 | 9,928 | +0.15(+0.56%) |
May 16, 2008 | 26.80 | 27.15 | 26.60 | 26.80 | 8,306 | +0.05(+0.19%) |
May 15, 2008 | 26.75 | 26.75 | 26.35 | 26.75 | 2,332 | +0.05(+0.19%) |
May 14, 2008 | 26.70 | 26.75 | 26.50 | 26.70 | 8,680 | +0.25(+0.95%) |
May 13, 2008 | 26.45 | 26.50 | 26.10 | 26.45 | 4,313 | -0.15(-0.56%) |
May 12, 2008 | 26.60 | 26.60 | 26.10 | 26.60 | 3,147 | +0.00(+0.00%) |
May 09, 2008 | 26.30 | 26.60 | 26.10 | 26.60 | 3,751 | +0.30(+1.14%) |
May 08, 2008 | 26.30 | 26.30 | 25.80 | 26.30 | 8,461 | +1.10(+4.37%) |
May 07, 2008 | 25.20 | 25.50 | 25.20 | 25.20 | 5,896 | -2.10(-7.69%) |
May 06, 2008 | 27.30 | 27.40 | 26.15 | 27.30 | 8,308 | +1.15(+4.40%) |
May 05, 2008 | 26.15 | 27.65 | 26.00 | 26.15 | 6,060 | +0.15(+0.58%) |
May 02, 2008 | 27.15 | 27.60 | 26.00 | 26.00 | 12,820 | -1.15(-4.24%) |
May 01, 2008 | 27.15 | 27.65 | 27.15 | 27.15 | 3,769 | +0.15(+0.56%) |
Apr 30, 2008 | 27.00 | 27.65 | 26.95 | 27.00 | 10,233 | +0.75(+2.86%) |
Apr 29, 2008 | 26.25 | 26.60 | 26.25 | 26.25 | 4,575 | -0.45(-1.69%) |
Apr 28, 2008 | 26.70 | 26.75 | 26.35 | 26.70 | 5,719 | +0.45(+1.71%) |
Apr 25, 2008 | 26.10 | 26.35 | 26.00 | 26.25 | 11,493 | +0.15(+0.57%) |
Apr 24, 2008 | 26.10 | 26.20 | 25.80 | 26.10 | 2,918 | -0.50(-1.88%) |
Apr 23, 2008 | 26.60 | 26.60 | 26.25 | 26.60 | 3,668 | +0.14(+0.53%) |
Apr 22, 2008 | 26.46 | 26.85 | 26.45 | 26.46 | 5,228 | -0.34(-1.27%) |
Apr 21, 2008 | 26.80 | 26.80 | 26.35 | 26.80 | 5,391 | +0.60(+2.29%) |
Apr 18, 2008 | 26.20 | 26.50 | 26.20 | 26.20 | 6,430 | -0.40(-1.50%) |
Apr 17, 2008 | 26.60 | 26.60 | 26.25 | 26.60 | 1,416 | +0.40(+1.53%) |
Apr 16, 2008 | 26.20 | 26.45 | 26.10 | 26.20 | 3,888 | +0.55(+2.14%) |
Apr 15, 2008 | 25.65 | 26.00 | 25.65 | 25.65 | 2,514 | -0.60(-2.29%) |
Apr 14, 2008 | 26.25 | 26.25 | 25.70 | 26.25 | 3,852 | +0.00(+0.00%) |
Apr 11, 2008 | 26.35 | 26.30 | 25.90 | 26.25 | 5,996 | -0.10(-0.38%) |
Apr 10, 2008 | 26.35 | 26.35 | 25.65 | 26.35 | 7,616 | -0.80(-2.95%) |
Apr 09, 2008 | 27.15 | 27.20 | 26.80 | 27.15 | 6,469 | +0.25(+0.93%) |
Apr 08, 2008 | 26.40 | 26.90 | 26.55 | 26.90 | 2,146 | +0.50(+1.89%) |
Apr 07, 2008 | 26.40 | 26.90 | 26.40 | 26.40 | 4,308 | -0.25(-0.94%) |
Apr 04, 2008 | 26.65 | 27.20 | 26.65 | 26.65 | 13,494 | +0.20(+0.76%) |
Apr 03, 2008 | 26.45 | 26.70 | 26.30 | 26.45 | 2,172 | -0.55(-2.04%) |
Apr 02, 2008 | 27.80 | 27.00 | 26.65 | 27.00 | 2,558 | -0.80(-2.88%) |
Apr 01, 2008 | 26.25 | 27.80 | 27.10 | 27.80 | 14,146 | +1.55(+5.90%) |
Mar 31, 2008 | 26.25 | 26.30 | 25.90 | 26.25 | 3,869 | +0.35(+1.35%) |
Mar 28, 2008 | 26.30 | 26.45 | 25.85 | 25.90 | 14,156 | -0.40(-1.52%) |
Mar 27, 2008 | 26.05 | 26.70 | 26.10 | 26.30 | 7,906 | +0.25(+0.96%) |
Mar 26, 2008 | 25.85 | 26.10 | 25.60 | 26.05 | 8,960 | +1.35(+5.47%) |
Mar 25, 2008 | 5.850 | 24.70 | 24.70 | 24.70 | 2,325 | +0.00(+0.00%) |
Mar 24, 2008 | 24.40 | 25.30 | 24.30 | 24.70 | 2,986 | +0.30(+1.23%) |
Mar 21, 2008 | 24.40 | 24.90 | 15.40 | 24.40 | 6,920 | +0.00(+0.00%) |
Mar 20, 2008 | 24.40 | 24.90 | 15.40 | 24.40 | 6,920 | +0.70(+2.95%) |
Mar 19, 2008 | 23.70 | 24.60 | 23.70 | 23.70 | 5,253 | -0.81(-3.30%) |
Mar 18, 2008 | 22.70 | 24.70 | 23.80 | 24.51 | 8,666 | +1.81(+7.97%) |
Mar 17, 2008 | 22.70 | 23.20 | 22.40 | 22.70 | 4,157 | -0.36(-1.56%) |
Mar 14, 2008 | 24.00 | 24.10 | 23.06 | 23.06 | 7,644 | -0.94(-3.92%) |
Mar 13, 2008 | 24.20 | 24.25 | 23.50 | 24.00 | 2,532 | -0.20(-0.83%) |
Mar 12, 2008 | 24.20 | 24.90 | 24.20 | 24.20 | 6,107 | -0.65(-2.62%) |
Mar 11, 2008 | 24.85 | 25.10 | 24.05 | 24.85 | 6,664 | +2.16(+9.52%) |
Mar 10, 2008 | 22.69 | 23.40 | 22.69 | 22.69 | 6,053 | -1.01(-4.26%) |
Mar 07, 2008 | 23.70 | 23.95 | 23.15 | 23.70 | 8,541 | +0.15(+0.64%) |
Mar 06, 2008 | 23.95 | 24.00 | 23.55 | 23.55 | 4,540 | -0.40(-1.67%) |
Mar 05, 2008 | 23.25 | 24.45 | 23.55 | 23.95 | 7,295 | +0.70(+3.01%) |
Mar 04, 2008 | 23.25 | 23.55 | 22.85 | 23.25 | 3,911 | -0.70(-2.92%) |