Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.44 | 25.44 | 24.99 | 25.25 | 825,452 | -0.20(-0.81%) |
May 29, 2008 | 25.34 | 25.57 | 25.25 | 25.45 | 381,562 | +0.23(+0.93%) |
May 28, 2008 | 25.27 | 25.39 | 25.04 | 25.22 | 593,364 | +0.07(+0.28%) |
May 27, 2008 | 25.00 | 25.22 | 24.78 | 25.15 | 835,878 | +0.25(+1.02%) |
May 26, 2008 | 25.00 | 25.07 | 24.66 | 24.89 | 371,710 | +0.00(+0.00%) |
May 23, 2008 | 25.00 | 25.07 | 24.66 | 24.89 | 371,710 | -0.20(-0.78%) |
May 22, 2008 | 25.06 | 25.16 | 24.80 | 25.09 | 653,340 | +0.00(+0.00%) |
May 21, 2008 | 25.73 | 25.91 | 25.09 | 25.09 | 838,584 | -0.83(-3.20%) |
May 20, 2008 | 26.14 | 26.14 | 25.73 | 25.92 | 614,838 | -0.12(-0.48%) |
May 19, 2008 | 26.14 | 26.14 | 25.77 | 26.05 | 737,404 | -0.24(-0.91%) |
May 16, 2008 | 26.07 | 26.30 | 25.75 | 26.29 | 614,094 | +0.34(+1.31%) |
May 15, 2008 | 25.70 | 26.07 | 25.34 | 25.95 | 679,522 | +0.18(+0.70%) |
May 14, 2008 | 25.86 | 26.06 | 25.37 | 25.77 | 761,322 | -0.09(-0.37%) |
May 13, 2008 | 25.82 | 25.95 | 25.34 | 25.86 | 796,884 | +0.09(+0.37%) |
May 12, 2008 | 25.50 | 26.04 | 25.21 | 25.77 | 726,862 | +0.23(+0.90%) |
May 09, 2008 | 25.77 | 25.77 | 25.18 | 25.54 | 595,610 | -0.27(-1.03%) |
May 08, 2008 | 25.80 | 26.09 | 25.66 | 25.80 | 614,212 | -0.04(-0.17%) |
May 07, 2008 | 26.39 | 26.56 | 25.79 | 25.84 | 608,948 | -0.45(-1.69%) |
May 06, 2008 | 26.00 | 26.55 | 25.57 | 26.29 | 1,050,720 | +0.23(+0.88%) |
May 05, 2008 | 26.57 | 26.73 | 25.89 | 26.06 | 1,202,332 | -0.62(-2.34%) |
May 02, 2008 | 26.98 | 26.98 | 26.21 | 26.68 | 690,850 | -0.08(-0.28%) |
May 01, 2008 | 26.80 | 26.95 | 26.33 | 26.76 | 796,322 | +0.16(+0.60%) |
Apr 30, 2008 | 26.50 | 26.82 | 26.07 | 26.60 | 811,318 | +0.29(+1.08%) |
Apr 29, 2008 | 26.43 | 26.95 | 26.21 | 26.32 | 1,178,444 | -0.24(-0.90%) |
Apr 28, 2008 | 27.22 | 27.32 | 26.27 | 26.55 | 803,926 | -0.54(-1.99%) |
Apr 25, 2008 | 26.50 | 27.93 | 26.50 | 27.09 | 2,167,096 | +1.96(+7.82%) |
Apr 24, 2008 | 23.80 | 25.83 | 23.50 | 25.13 | 1,998,956 | +1.33(+5.59%) |
Apr 23, 2008 | 23.43 | 23.86 | 23.36 | 23.80 | 920,574 | +0.31(+1.32%) |
Apr 22, 2008 | 23.75 | 23.95 | 23.37 | 23.49 | 874,588 | -0.28(-1.16%) |
Apr 21, 2008 | 24.01 | 24.08 | 23.77 | 23.77 | 1,023,738 | -0.45(-1.86%) |
Apr 18, 2008 | 24.12 | 24.40 | 24.02 | 24.21 | 741,500 | +0.21(+0.90%) |
Apr 17, 2008 | 24.15 | 24.23 | 23.78 | 24.00 | 878,962 | -0.24(-0.99%) |
Apr 16, 2008 | 23.85 | 24.40 | 23.85 | 24.24 | 818,100 | +0.50(+2.13%) |
Apr 15, 2008 | 24.27 | 24.27 | 23.73 | 23.73 | 593,114 | -0.53(-2.18%) |
Apr 14, 2008 | 24.80 | 24.84 | 24.23 | 24.27 | 369,004 | -0.39(-1.60%) |
Apr 11, 2008 | 25.01 | 25.23 | 24.64 | 24.66 | 607,582 | -0.64(-2.55%) |
Apr 10, 2008 | 25.12 | 25.42 | 25.07 | 25.30 | 481,340 | +0.07(+0.26%) |
Apr 09, 2008 | 24.77 | 25.24 | 24.74 | 25.24 | 864,196 | +0.29(+1.16%) |
Apr 08, 2008 | 24.64 | 25.05 | 24.58 | 24.95 | 481,226 | +0.20(+0.83%) |
Apr 07, 2008 | 25.27 | 25.57 | 24.70 | 24.75 | 485,976 | -0.16(-0.64%) |
Apr 04, 2008 | 25.00 | 25.21 | 24.88 | 24.91 | 434,256 | -0.02(-0.06%) |
Apr 03, 2008 | 24.93 | 25.05 | 24.34 | 24.92 | 671,272 | -0.42(-1.68%) |
Apr 02, 2008 | 24.52 | 26.07 | 24.50 | 25.34 | 1,726,256 | +0.72(+2.92%) |
Apr 01, 2008 | 24.80 | 24.95 | 24.55 | 24.62 | 1,170,630 | -0.00(-0.02%) |
Mar 31, 2008 | 25.09 | 25.24 | 24.62 | 24.63 | 745,686 | -0.62(-2.44%) |
Mar 28, 2008 | 25.39 | 25.94 | 25.16 | 25.25 | 766,070 | -0.22(-0.86%) |
Mar 27, 2008 | 25.10 | 25.69 | 25.10 | 25.46 | 506,800 | +0.36(+1.45%) |
Mar 26, 2008 | 25.25 | 25.48 | 25.00 | 25.10 | 489,848 | -0.13(-0.53%) |
Mar 25, 2008 | 25.64 | 25.66 | 25.18 | 25.23 | 554,454 | -0.29(-1.14%) |
Mar 24, 2008 | 24.15 | 25.73 | 24.12 | 25.52 | 767,708 | +1.40(+5.80%) |
Mar 21, 2008 | 24.07 | 24.43 | 23.73 | 24.12 | 855,434 | +0.00(+0.00%) |
Mar 20, 2008 | 24.07 | 24.43 | 23.73 | 24.12 | 855,434 | -0.11(-0.47%) |
Mar 19, 2008 | 24.71 | 25.01 | 24.23 | 24.24 | 814,952 | -0.48(-1.92%) |
Mar 18, 2008 | 24.45 | 24.94 | 24.38 | 24.71 | 619,172 | +0.36(+1.46%) |
Mar 17, 2008 | 24.51 | 24.96 | 24.24 | 24.36 | 598,532 | -0.54(-2.17%) |
Mar 14, 2008 | 25.73 | 25.98 | 24.89 | 24.90 | 872,370 | -0.93(-3.60%) |
Mar 13, 2008 | 25.38 | 25.99 | 25.01 | 25.83 | 441,354 | +0.37(+1.45%) |
Mar 12, 2008 | 25.07 | 26.00 | 24.86 | 25.46 | 787,916 | +0.23(+0.89%) |
Mar 11, 2008 | 25.18 | 25.41 | 24.73 | 25.23 | 732,622 | +0.38(+1.51%) |
Mar 10, 2008 | 25.95 | 26.07 | 24.25 | 24.86 | 1,982,472 | -1.35(-5.15%) |
Mar 07, 2008 | 26.18 | 26.28 | 25.91 | 26.21 | 385,116 | +0.03(+0.11%) |
Mar 06, 2008 | 26.32 | 26.68 | 26.11 | 26.18 | 401,440 | -0.34(-1.28%) |
Mar 05, 2008 | 26.63 | 27.02 | 26.39 | 26.52 | 476,840 | -0.30(-1.12%) |
Mar 04, 2008 | 26.87 | 27.33 | 26.47 | 26.82 | 948,378 | -0.27(-0.98%) |