Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.12 | 27.14 | 27.04 | 27.05 | 43,095 | +0.05(+0.19%) |
May 29, 2008 | 26.85 | 27.16 | 26.85 | 27.00 | 85,455 | +0.15(+0.56%) |
May 28, 2008 | 26.78 | 26.86 | 26.62 | 26.85 | 77,986 | +0.10(+0.37%) |
May 27, 2008 | 26.53 | 26.76 | 26.52 | 26.76 | 118,153 | +0.18(+0.68%) |
May 26, 2008 | 26.75 | 26.83 | 26.49 | 26.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.75 | 26.83 | 26.49 | 26.58 | 110,162 | -0.31(-1.16%) |
May 22, 2008 | 26.81 | 26.99 | 26.81 | 26.89 | 197,817 | +0.08(+0.29%) |
May 21, 2008 | 27.26 | 27.37 | 26.79 | 26.81 | 205,780 | -0.44(-1.61%) |
May 20, 2008 | 27.39 | 27.39 | 27.16 | 27.25 | 164,000 | -0.21(-0.76%) |
May 19, 2008 | 27.45 | 27.75 | 27.38 | 27.46 | 62,805 | -0.02(-0.08%) |
May 16, 2008 | 27.47 | 27.48 | 27.28 | 27.48 | 89,598 | +0.09(+0.32%) |
May 15, 2008 | 27.17 | 27.45 | 27.11 | 27.39 | 106,801 | +0.28(+1.04%) |
May 14, 2008 | 27.11 | 27.34 | 27.10 | 27.11 | 113,813 | +0.10(+0.36%) |
May 13, 2008 | 27.03 | 27.06 | 26.89 | 27.01 | 87,239 | +0.03(+0.12%) |
May 12, 2008 | 26.71 | 26.99 | 26.66 | 26.98 | 109,665 | +0.27(+1.00%) |
May 09, 2008 | 26.61 | 26.78 | 26.59 | 26.71 | 58,881 | -0.11(-0.42%) |
May 08, 2008 | 26.79 | 26.93 | 26.70 | 26.83 | 79,656 | +0.09(+0.32%) |
May 07, 2008 | 27.18 | 27.22 | 26.72 | 26.74 | 112,020 | -0.46(-1.67%) |
May 06, 2008 | 26.82 | 27.26 | 26.79 | 27.19 | 59,944 | +0.18(+0.68%) |
May 05, 2008 | 27.06 | 27.11 | 26.91 | 27.01 | 90,371 | -0.08(-0.29%) |
May 02, 2008 | 27.29 | 27.29 | 26.97 | 27.09 | 116,842 | +0.09(+0.32%) |
May 01, 2008 | 26.58 | 27.00 | 26.58 | 27.00 | 61,617 | +0.47(+1.78%) |
Apr 30, 2008 | 26.67 | 26.92 | 26.53 | 26.53 | 135,208 | -0.13(-0.47%) |
Apr 29, 2008 | 26.72 | 26.76 | 26.58 | 26.66 | 51,336 | -0.13(-0.47%) |
Apr 28, 2008 | 26.85 | 26.89 | 26.71 | 26.78 | 59,567 | -0.02(-0.07%) |
Apr 25, 2008 | 26.75 | 26.80 | 26.47 | 26.80 | 62,244 | +0.19(+0.72%) |
Apr 24, 2008 | 26.44 | 26.77 | 26.26 | 26.61 | 147,097 | +0.16(+0.62%) |
Apr 23, 2008 | 26.50 | 26.56 | 26.30 | 26.45 | 67,601 | +0.05(+0.18%) |
Apr 22, 2008 | 26.54 | 26.54 | 26.24 | 26.40 | 133,915 | -0.21(-0.80%) |
Apr 21, 2008 | 26.54 | 26.63 | 26.45 | 26.61 | 113,311 | -0.05(-0.19%) |
Apr 18, 2008 | 26.67 | 26.75 | 26.52 | 26.66 | 187,662 | +0.47(+1.81%) |
Apr 17, 2008 | 26.13 | 26.24 | 26.03 | 26.19 | 98,797 | +0.02(+0.06%) |
Apr 16, 2008 | 25.83 | 26.18 | 25.83 | 26.17 | 113,415 | +0.60(+2.35%) |
Apr 15, 2008 | 25.64 | 25.65 | 25.39 | 25.57 | 196,639 | +0.11(+0.42%) |
Apr 14, 2008 | 25.56 | 25.63 | 25.45 | 25.47 | 157,735 | -0.10(-0.38%) |
Apr 11, 2008 | 25.78 | 25.85 | 25.55 | 25.56 | 64,169 | -0.49(-1.90%) |
Apr 10, 2008 | 25.96 | 26.18 | 25.88 | 26.06 | 88,769 | +0.11(+0.42%) |
Apr 09, 2008 | 26.18 | 26.18 | 25.86 | 25.95 | 56,094 | -0.24(-0.90%) |
Apr 08, 2008 | 26.08 | 26.25 | 26.07 | 26.18 | 89,496 | -0.09(-0.34%) |
Apr 07, 2008 | 26.40 | 26.52 | 26.20 | 26.27 | 111,500 | +0.01(+0.03%) |
Apr 04, 2008 | 26.25 | 26.43 | 26.10 | 26.27 | 174,342 | +0.05(+0.19%) |
Apr 03, 2008 | 26.00 | 26.32 | 26.00 | 26.21 | 229,809 | +0.06(+0.24%) |
Apr 02, 2008 | 26.23 | 26.32 | 26.05 | 26.15 | 196,777 | -0.02(-0.07%) |
Apr 01, 2008 | 25.59 | 26.17 | 25.59 | 26.17 | 285,827 | +0.90(+3.57%) |
Mar 31, 2008 | 25.14 | 25.38 | 25.08 | 25.27 | 55,839 | +0.14(+0.54%) |
Mar 28, 2008 | 25.46 | 25.46 | 25.10 | 25.13 | 83,632 | -0.23(-0.91%) |
Mar 27, 2008 | 25.66 | 25.71 | 25.35 | 25.36 | 79,552 | -0.26(-1.03%) |
Mar 26, 2008 | 25.73 | 25.73 | 25.54 | 25.63 | 141,440 | -0.19(-0.73%) |
Mar 25, 2008 | 25.79 | 25.90 | 25.65 | 25.81 | 481,903 | -0.02(-0.06%) |
Mar 24, 2008 | 25.54 | 26.03 | 25.54 | 25.83 | 210,171 | +0.41(+1.62%) |
Mar 21, 2008 | 24.96 | 25.44 | 24.85 | 25.42 | 148,862 | +0.00(+0.00%) |
Mar 20, 2008 | 24.96 | 25.44 | 24.85 | 25.42 | 148,862 | +0.53(+2.14%) |
Mar 19, 2008 | 25.60 | 25.65 | 24.88 | 24.88 | 115,758 | -0.53(-2.10%) |
Mar 18, 2008 | 24.94 | 25.45 | 24.85 | 25.42 | 551,241 | +0.96(+3.91%) |
Mar 17, 2008 | 24.29 | 24.67 | 24.12 | 24.46 | 181,593 | -0.34(-1.39%) |
Mar 14, 2008 | 25.40 | 25.40 | 24.49 | 24.81 | 535,958 | -0.44(-1.72%) |
Mar 13, 2008 | 24.80 | 25.36 | 24.61 | 25.24 | 121,016 | +0.12(+0.48%) |
Mar 12, 2008 | 25.36 | 25.57 | 25.11 | 25.12 | 71,393 | -0.18(-0.70%) |
Mar 11, 2008 | 25.03 | 25.30 | 24.69 | 25.30 | 245,541 | +0.82(+3.35%) |
Mar 10, 2008 | 24.85 | 24.85 | 24.43 | 24.48 | 274,098 | -0.38(-1.51%) |
Mar 07, 2008 | 24.91 | 25.21 | 24.63 | 24.85 | 225,905 | -0.21(-0.83%) |
Mar 06, 2008 | 25.48 | 25.53 | 25.03 | 25.06 | 259,297 | -0.56(-2.19%) |
Mar 05, 2008 | 25.56 | 25.83 | 25.39 | 25.62 | 328,153 | +0.11(+0.43%) |
Mar 04, 2008 | 25.34 | 25.58 | 25.12 | 25.51 | 124,318 | -0.09(-0.35%) |