Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.93 | 27.25 | 26.45 | 26.45 | 58,872 | -0.51(-1.89%) |
May 29, 2008 | 27.11 | 27.18 | 26.71 | 26.96 | 61,355 | -0.22(-0.81%) |
May 28, 2008 | 27.55 | 27.56 | 26.70 | 27.18 | 43,914 | -0.29(-1.06%) |
May 27, 2008 | 26.51 | 27.47 | 26.51 | 27.47 | 83,632 | +0.93(+3.50%) |
May 26, 2008 | 26.55 | 27.52 | 25.55 | 26.54 | 150,804 | +0.00(+0.00%) |
May 23, 2008 | 26.55 | 27.52 | 25.55 | 26.54 | 150,804 | -0.08(-0.30%) |
May 22, 2008 | 27.22 | 27.30 | 26.50 | 26.62 | 107,697 | -0.63(-2.31%) |
May 21, 2008 | 27.56 | 28.02 | 27.21 | 27.25 | 60,098 | -0.24(-0.87%) |
May 20, 2008 | 27.33 | 27.65 | 27.23 | 27.49 | 87,692 | +0.06(+0.22%) |
May 19, 2008 | 27.59 | 28.08 | 27.37 | 27.43 | 178,866 | -0.11(-0.40%) |
May 16, 2008 | 27.80 | 28.18 | 27.24 | 27.54 | 331,657 | -0.13(-0.47%) |
May 15, 2008 | 28.77 | 28.77 | 27.39 | 27.67 | 186,572 | -1.16(-4.02%) |
May 14, 2008 | 29.19 | 29.25 | 28.83 | 28.83 | 77,154 | -0.37(-1.27%) |
May 13, 2008 | 29.33 | 29.57 | 28.67 | 29.20 | 219,780 | -0.05(-0.17%) |
May 12, 2008 | 28.45 | 29.63 | 28.45 | 29.25 | 166,249 | +0.80(+2.81%) |
May 09, 2008 | 27.84 | 28.48 | 27.13 | 28.45 | 81,629 | +0.51(+1.83%) |
May 08, 2008 | 28.20 | 29.50 | 27.46 | 27.94 | 188,823 | +0.54(+1.97%) |
May 07, 2008 | 28.16 | 28.91 | 27.31 | 27.40 | 86,222 | -0.55(-1.97%) |
May 06, 2008 | 28.25 | 28.53 | 27.90 | 27.95 | 69,298 | -0.54(-1.90%) |
May 05, 2008 | 28.68 | 29.03 | 28.23 | 28.49 | 67,836 | -0.22(-0.77%) |
May 02, 2008 | 28.92 | 29.18 | 28.70 | 28.71 | 61,381 | -0.02(-0.07%) |
May 01, 2008 | 28.18 | 28.95 | 28.14 | 28.73 | 60,393 | +0.59(+2.10%) |
Apr 30, 2008 | 28.26 | 28.78 | 28.00 | 28.14 | 74,507 | -0.03(-0.11%) |
Apr 29, 2008 | 28.17 | 28.34 | 28.00 | 28.17 | 42,870 | +0.03(+0.11%) |
Apr 28, 2008 | 28.20 | 28.32 | 27.85 | 28.14 | 58,550 | -0.14(-0.50%) |
Apr 25, 2008 | 28.36 | 28.49 | 28.01 | 28.28 | 39,609 | -0.02(-0.07%) |
Apr 24, 2008 | 28.50 | 28.58 | 27.89 | 28.30 | 73,335 | -0.13(-0.46%) |
Apr 23, 2008 | 28.72 | 28.80 | 28.39 | 28.43 | 72,634 | -0.16(-0.56%) |
Apr 22, 2008 | 29.12 | 29.25 | 28.56 | 28.59 | 82,643 | -0.72(-2.46%) |
Apr 21, 2008 | 29.22 | 29.40 | 28.75 | 29.31 | 41,244 | -0.04(-0.14%) |
Apr 18, 2008 | 29.40 | 29.98 | 29.25 | 29.35 | 85,267 | +0.22(+0.76%) |
Apr 17, 2008 | 29.08 | 29.34 | 29.00 | 29.13 | 63,339 | -0.02(-0.07%) |
Apr 16, 2008 | 28.80 | 29.15 | 28.68 | 29.15 | 75,752 | +0.47(+1.64%) |
Apr 15, 2008 | 28.17 | 29.11 | 27.17 | 28.68 | 152,704 | +0.60(+2.14%) |
Apr 14, 2008 | 28.60 | 29.05 | 27.85 | 28.08 | 141,509 | -0.61(-2.13%) |
Apr 11, 2008 | 29.03 | 29.75 | 28.50 | 28.69 | 43,349 | -0.55(-1.88%) |
Apr 10, 2008 | 28.95 | 29.77 | 28.95 | 29.24 | 70,222 | +0.22(+0.76%) |
Apr 09, 2008 | 29.80 | 29.80 | 28.88 | 29.02 | 62,429 | -0.77(-2.58%) |
Apr 08, 2008 | 28.68 | 29.81 | 28.67 | 29.79 | 113,928 | +0.94(+3.26%) |
Apr 07, 2008 | 29.68 | 29.68 | 28.70 | 28.85 | 41,893 | -0.52(-1.77%) |
Apr 04, 2008 | 29.66 | 29.70 | 28.89 | 29.37 | 32,027 | -0.20(-0.68%) |
Apr 03, 2008 | 29.08 | 29.82 | 28.44 | 29.57 | 58,389 | +0.28(+0.96%) |
Apr 02, 2008 | 29.93 | 30.50 | 29.07 | 29.29 | 127,848 | -0.77(-2.56%) |
Apr 01, 2008 | 30.09 | 30.22 | 29.41 | 30.06 | 72,926 | +0.06(+0.20%) |
Mar 31, 2008 | 29.50 | 30.36 | 29.42 | 30.00 | 85,687 | +0.00(+0.00%) |
Mar 28, 2008 | 30.92 | 31.12 | 29.67 | 30.00 | 167,099 | -0.82(-2.66%) |
Mar 27, 2008 | 30.09 | 31.36 | 29.84 | 30.82 | 119,719 | +0.73(+2.43%) |
Mar 26, 2008 | 28.61 | 30.13 | 28.51 | 30.09 | 86,944 | +1.06(+3.65%) |
Mar 25, 2008 | 28.00 | 29.09 | 27.65 | 29.03 | 92,932 | +1.08(+3.86%) |
Mar 24, 2008 | 28.03 | 28.64 | 27.08 | 27.95 | 103,728 | -0.02(-0.07%) |
Mar 21, 2008 | 28.26 | 28.37 | 27.31 | 27.97 | 231,957 | +0.00(+0.00%) |
Mar 20, 2008 | 28.26 | 28.37 | 27.31 | 27.97 | 231,957 | +0.00(+0.00%) |
Mar 19, 2008 | 28.47 | 28.99 | 27.87 | 27.97 | 58,334 | -0.29(-1.03%) |
Mar 18, 2008 | 27.43 | 28.57 | 26.86 | 28.26 | 136,269 | +1.41(+5.25%) |
Mar 17, 2008 | 26.37 | 27.70 | 25.34 | 26.85 | 98,792 | -0.30(-1.10%) |
Mar 14, 2008 | 26.43 | 27.71 | 26.30 | 27.15 | 107,499 | +1.05(+4.02%) |
Mar 13, 2008 | 25.09 | 26.40 | 25.09 | 26.10 | 155,846 | +0.34(+1.32%) |
Mar 12, 2008 | 25.87 | 25.97 | 25.50 | 25.76 | 87,574 | +0.13(+0.51%) |
Mar 11, 2008 | 26.54 | 26.98 | 25.51 | 25.63 | 92,790 | -0.18(-0.70%) |
Mar 10, 2008 | 26.78 | 26.89 | 25.75 | 25.81 | 103,119 | -0.81(-3.04%) |
Mar 07, 2008 | 26.45 | 26.94 | 26.30 | 26.62 | 64,329 | +0.16(+0.60%) |
Mar 06, 2008 | 26.43 | 27.07 | 26.43 | 26.46 | 116,851 | -0.06(-0.23%) |
Mar 05, 2008 | 28.14 | 28.14 | 26.43 | 26.52 | 91,737 | -1.53(-5.45%) |
Mar 04, 2008 | 28.00 | 28.26 | 27.89 | 28.05 | 166,127 | -0.03(-0.11%) |