Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.34 | 27.39 | 27.31 | 27.32 | 2,722 | -0.01(-0.02%) |
May 29, 2008 | 27.10 | 27.33 | 27.10 | 27.33 | 15,359 | +0.26(+0.95%) |
May 28, 2008 | 27.12 | 27.17 | 27.02 | 27.07 | 4,557 | +0.01(+0.04%) |
May 27, 2008 | 26.46 | 27.13 | 26.46 | 27.06 | 14,063 | +0.23(+0.86%) |
May 26, 2008 | 26.82 | 27.03 | 26.82 | 26.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.82 | 27.03 | 26.82 | 26.83 | 7,201 | -0.39(-1.43%) |
May 22, 2008 | 27.09 | 27.22 | 27.08 | 27.22 | 1,768 | +0.11(+0.40%) |
May 21, 2008 | 27.22 | 27.27 | 27.10 | 27.11 | 5,086 | -0.13(-0.47%) |
May 20, 2008 | 27.40 | 27.40 | 27.12 | 27.24 | 143,061 | -0.01(-0.04%) |
May 19, 2008 | 27.18 | 27.73 | 27.18 | 27.25 | 8,613 | -0.22(-0.80%) |
May 16, 2008 | 27.42 | 27.62 | 27.33 | 27.47 | 3,961 | +0.20(+0.73%) |
May 15, 2008 | 26.51 | 27.27 | 26.51 | 27.27 | 21,821 | +0.19(+0.70%) |
May 14, 2008 | 26.87 | 27.24 | 26.85 | 27.08 | 25,588 | +0.29(+1.08%) |
May 13, 2008 | 26.07 | 26.85 | 26.07 | 26.79 | 22,063 | +0.15(+0.56%) |
May 12, 2008 | 26.52 | 26.73 | 26.47 | 26.64 | 28,437 | +0.23(+0.89%) |
May 09, 2008 | 26.26 | 26.41 | 26.20 | 26.41 | 24,693 | +0.11(+0.40%) |
May 08, 2008 | 26.32 | 26.54 | 26.28 | 26.30 | 18,052 | -0.03(-0.11%) |
May 07, 2008 | 26.66 | 26.71 | 26.33 | 26.33 | 3,751 | -0.33(-1.24%) |
May 06, 2008 | 26.27 | 26.66 | 26.25 | 26.66 | 22,410 | +0.28(+1.06%) |
May 05, 2008 | 26.33 | 26.43 | 26.21 | 26.38 | 10,634 | -0.15(-0.57%) |
May 02, 2008 | 26.51 | 26.74 | 26.36 | 26.53 | 31,622 | +0.03(+0.11%) |
May 01, 2008 | 26.14 | 26.50 | 26.06 | 26.50 | 26,139 | +0.26(+0.99%) |
Apr 30, 2008 | 26.34 | 26.43 | 26.21 | 26.24 | 8,500 | +0.00(+0.01%) |
Apr 29, 2008 | 26.27 | 26.30 | 26.21 | 26.24 | 3,895 | -0.09(-0.35%) |
Apr 28, 2008 | 25.94 | 26.46 | 25.94 | 26.33 | 15,224 | +0.11(+0.42%) |
Apr 25, 2008 | 25.91 | 26.42 | 25.91 | 26.22 | 15,978 | -0.00(-0.01%) |
Apr 24, 2008 | 26.11 | 26.23 | 25.60 | 26.22 | 13,600 | +0.22(+0.85%) |
Apr 23, 2008 | 25.02 | 26.00 | 25.02 | 26.00 | 6,036 | +0.20(+0.78%) |
Apr 22, 2008 | 25.94 | 26.00 | 25.80 | 25.80 | 7,400 | -0.20(-0.77%) |
Apr 21, 2008 | 25.95 | 26.10 | 25.91 | 26.00 | 23,214 | +0.00(+0.00%) |
Apr 18, 2008 | 25.03 | 26.02 | 25.03 | 26.00 | 9,841 | +0.38(+1.48%) |
Apr 17, 2008 | 25.36 | 25.62 | 25.01 | 25.62 | 23,175 | +0.16(+0.63%) |
Apr 16, 2008 | 25.11 | 25.55 | 25.11 | 25.46 | 17,689 | +0.45(+1.80%) |
Apr 15, 2008 | 25.05 | 25.15 | 24.95 | 25.01 | 11,641 | -0.03(-0.12%) |
Apr 14, 2008 | 24.86 | 25.04 | 24.83 | 25.04 | 12,600 | +0.34(+1.38%) |
Apr 11, 2008 | 24.93 | 25.05 | 24.70 | 24.70 | 9,800 | -0.58(-2.29%) |
Apr 10, 2008 | 25.13 | 25.31 | 24.85 | 25.28 | 16,800 | +0.12(+0.48%) |
Apr 09, 2008 | 25.28 | 25.28 | 25.09 | 25.16 | 17,400 | -0.09(-0.36%) |
Apr 08, 2008 | 25.21 | 25.34 | 25.21 | 25.25 | 6,400 | -0.11(-0.43%) |
Apr 07, 2008 | 25.49 | 25.67 | 25.36 | 25.36 | 7,500 | -0.04(-0.16%) |
Apr 04, 2008 | 25.32 | 25.43 | 25.26 | 25.40 | 8,500 | +0.15(+0.59%) |
Apr 03, 2008 | 25.11 | 25.25 | 25.06 | 25.25 | 8,200 | +0.04(+0.16%) |
Apr 02, 2008 | 25.10 | 25.27 | 25.08 | 25.21 | 6,500 | +0.17(+0.68%) |
Apr 01, 2008 | 24.75 | 25.10 | 24.75 | 25.04 | 6,660 | +0.45(+1.83%) |
Mar 31, 2008 | 24.59 | 24.94 | 24.46 | 24.59 | 27,800 | -0.01(-0.04%) |
Mar 28, 2008 | 24.86 | 24.86 | 24.51 | 24.60 | 17,500 | -0.27(-1.09%) |
Mar 27, 2008 | 24.86 | 24.99 | 24.60 | 24.87 | 7,400 | +0.02(+0.08%) |
Mar 26, 2008 | 24.67 | 24.89 | 24.60 | 24.85 | 5,010 | +0.03(+0.12%) |
Mar 25, 2008 | 24.89 | 25.00 | 24.77 | 24.82 | 6,185 | -0.11(-0.44%) |
Mar 24, 2008 | 24.61 | 24.93 | 24.46 | 24.93 | 21,000 | +0.49(+2.00%) |
Mar 21, 2008 | 24.44 | 24.65 | 24.20 | 24.44 | 15,557 | +0.00(+0.00%) |
Mar 20, 2008 | 24.44 | 24.65 | 24.20 | 24.44 | 15,557 | -0.18(-0.73%) |
Mar 19, 2008 | 24.70 | 24.84 | 24.19 | 24.62 | 43,500 | +0.12(+0.49%) |
Mar 18, 2008 | 24.19 | 24.54 | 24.17 | 24.50 | 35,700 | +0.67(+2.81%) |
Mar 17, 2008 | 23.35 | 24.10 | 23.35 | 23.83 | 8,500 | -0.53(-2.18%) |
Mar 14, 2008 | 25.00 | 25.00 | 24.36 | 24.36 | 15,300 | -0.52(-2.09%) |
Mar 13, 2008 | 24.21 | 25.20 | 24.21 | 24.88 | 20,000 | +0.00(+0.00%) |
Mar 12, 2008 | 24.72 | 25.12 | 24.72 | 24.88 | 24,400 | +0.24(+0.97%) |
Mar 11, 2008 | 25.71 | 25.71 | 24.40 | 24.64 | 31,200 | +0.39(+1.61%) |
Mar 10, 2008 | 24.47 | 24.50 | 24.20 | 24.25 | 22,666 | -0.27(-1.10%) |
Mar 07, 2008 | 24.51 | 24.65 | 24.40 | 24.52 | 34,882 | -0.03(-0.12%) |
Mar 06, 2008 | 24.69 | 24.88 | 24.55 | 24.55 | 19,000 | -0.23(-0.94%) |
Mar 05, 2008 | 24.59 | 24.98 | 24.22 | 24.78 | 19,200 | +0.23(+0.94%) |
Mar 04, 2008 | 24.57 | 24.64 | 24.40 | 24.55 | 24,900 | -0.05(-0.19%) |