Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.74 | 26.74 | 25.79 | 26.46 | 223,575 | -0.28(-1.05%) |
May 29, 2008 | 25.73 | 26.84 | 25.64 | 26.74 | 200,553 | +0.91(+3.52%) |
May 28, 2008 | 26.33 | 26.47 | 25.41 | 25.83 | 150,150 | -0.34(-1.30%) |
May 27, 2008 | 25.58 | 26.36 | 25.50 | 26.17 | 177,409 | +0.56(+2.19%) |
May 26, 2008 | 25.76 | 26.31 | 25.34 | 25.61 | 149,119 | +0.00(+0.00%) |
May 23, 2008 | 25.76 | 26.31 | 25.34 | 25.61 | 149,119 | -0.33(-1.28%) |
May 22, 2008 | 25.64 | 26.25 | 25.51 | 25.94 | 191,577 | +0.42(+1.63%) |
May 21, 2008 | 26.09 | 26.20 | 25.29 | 25.52 | 406,697 | -0.56(-2.15%) |
May 20, 2008 | 26.53 | 26.58 | 25.91 | 26.08 | 263,703 | -0.62(-2.32%) |
May 19, 2008 | 26.80 | 27.09 | 26.59 | 26.70 | 188,303 | -0.15(-0.57%) |
May 16, 2008 | 27.46 | 27.46 | 26.30 | 26.85 | 225,995 | -0.47(-1.71%) |
May 15, 2008 | 26.76 | 27.37 | 26.52 | 27.32 | 198,000 | +0.51(+1.90%) |
May 14, 2008 | 27.55 | 27.79 | 26.81 | 26.81 | 331,313 | -0.64(-2.35%) |
May 13, 2008 | 27.66 | 27.71 | 27.25 | 27.46 | 126,299 | -0.11(-0.40%) |
May 12, 2008 | 26.95 | 27.66 | 26.69 | 27.57 | 236,852 | +0.76(+2.85%) |
May 09, 2008 | 26.56 | 27.49 | 26.37 | 26.80 | 185,534 | -0.06(-0.22%) |
May 08, 2008 | 27.00 | 27.26 | 26.58 | 26.86 | 271,616 | -0.05(-0.19%) |
May 07, 2008 | 27.60 | 27.97 | 26.71 | 26.91 | 264,500 | -0.65(-2.37%) |
May 06, 2008 | 27.11 | 27.77 | 26.50 | 27.57 | 312,128 | +0.26(+0.96%) |
May 05, 2008 | 27.72 | 27.92 | 26.94 | 27.30 | 245,816 | -0.45(-1.62%) |
May 02, 2008 | 28.12 | 28.60 | 27.66 | 27.75 | 263,537 | -0.08(-0.30%) |
May 01, 2008 | 26.79 | 28.14 | 26.43 | 27.84 | 345,749 | +0.92(+3.44%) |
Apr 30, 2008 | 27.26 | 27.36 | 26.73 | 26.91 | 466,516 | -0.32(-1.18%) |
Apr 29, 2008 | 27.10 | 27.28 | 26.96 | 27.24 | 386,551 | +0.06(+0.22%) |
Apr 28, 2008 | 26.41 | 27.34 | 26.36 | 27.18 | 402,164 | +0.69(+2.59%) |
Apr 25, 2008 | 26.05 | 26.54 | 25.46 | 26.49 | 344,061 | +0.54(+2.09%) |
Apr 24, 2008 | 25.68 | 26.47 | 25.34 | 25.95 | 846,896 | +0.17(+0.66%) |
Apr 23, 2008 | 27.17 | 27.17 | 25.45 | 25.78 | 552,780 | -1.32(-4.85%) |
Apr 22, 2008 | 27.58 | 27.68 | 26.45 | 27.09 | 633,928 | -0.41(-1.48%) |
Apr 21, 2008 | 28.71 | 28.71 | 26.58 | 27.50 | 959,272 | -2.11(-7.13%) |
Apr 18, 2008 | 30.78 | 31.19 | 29.44 | 29.61 | 335,121 | -0.43(-1.44%) |
Apr 17, 2008 | 29.50 | 30.23 | 29.27 | 30.05 | 199,998 | +0.36(+1.20%) |
Apr 16, 2008 | 28.42 | 29.99 | 28.42 | 29.69 | 267,207 | +1.60(+5.68%) |
Apr 15, 2008 | 27.13 | 28.42 | 27.13 | 28.09 | 341,091 | +1.04(+3.86%) |
Apr 14, 2008 | 27.49 | 27.53 | 26.91 | 27.05 | 187,584 | -0.50(-1.82%) |
Apr 11, 2008 | 28.01 | 28.23 | 27.42 | 27.55 | 209,051 | -0.74(-2.61%) |
Apr 10, 2008 | 28.12 | 28.68 | 27.95 | 28.29 | 245,120 | +0.11(+0.39%) |
Apr 09, 2008 | 28.96 | 29.16 | 28.06 | 28.18 | 292,546 | -0.68(-2.35%) |
Apr 08, 2008 | 28.93 | 29.21 | 28.54 | 28.86 | 269,403 | -0.36(-1.22%) |
Apr 07, 2008 | 29.44 | 29.77 | 28.93 | 29.21 | 129,959 | -0.03(-0.09%) |
Apr 04, 2008 | 30.09 | 30.09 | 29.21 | 29.24 | 211,189 | -0.61(-2.05%) |
Apr 03, 2008 | 30.38 | 30.60 | 29.32 | 29.85 | 488,561 | -0.87(-2.82%) |
Apr 02, 2008 | 31.39 | 31.46 | 30.40 | 30.72 | 316,497 | -0.55(-1.76%) |
Apr 01, 2008 | 30.20 | 31.27 | 30.20 | 31.27 | 256,721 | +1.61(+5.44%) |
Mar 31, 2008 | 29.27 | 30.45 | 29.08 | 29.65 | 205,121 | +0.44(+1.51%) |
Mar 28, 2008 | 30.03 | 30.56 | 29.16 | 29.21 | 220,060 | -0.87(-2.90%) |
Mar 27, 2008 | 30.74 | 31.12 | 29.98 | 30.09 | 252,781 | -0.68(-2.21%) |
Mar 26, 2008 | 31.95 | 31.95 | 30.60 | 30.77 | 320,301 | -1.39(-4.33%) |
Mar 25, 2008 | 31.88 | 32.45 | 31.31 | 32.16 | 294,212 | +0.31(+0.99%) |
Mar 24, 2008 | 31.68 | 32.67 | 31.68 | 31.84 | 244,760 | +0.37(+1.19%) |
Mar 21, 2008 | 30.41 | 31.73 | 29.64 | 31.47 | 811,506 | +0.00(+0.00%) |
Mar 20, 2008 | 30.41 | 31.73 | 29.64 | 31.47 | 811,506 | +1.43(+4.74%) |
Mar 19, 2008 | 30.55 | 31.58 | 30.05 | 30.05 | 367,352 | -0.29(-0.95%) |
Mar 18, 2008 | 29.83 | 31.16 | 28.99 | 30.33 | 369,414 | +0.99(+3.38%) |
Mar 17, 2008 | 29.15 | 30.05 | 28.27 | 29.34 | 482,738 | -0.47(-1.57%) |
Mar 14, 2008 | 31.02 | 31.44 | 29.53 | 29.81 | 356,444 | -1.01(-3.28%) |
Mar 13, 2008 | 29.34 | 31.08 | 28.76 | 30.82 | 256,307 | +1.16(+3.92%) |
Mar 12, 2008 | 30.38 | 31.50 | 29.55 | 29.65 | 314,486 | -0.86(-2.81%) |
Mar 11, 2008 | 28.47 | 30.63 | 28.46 | 30.51 | 450,908 | +2.55(+9.10%) |
Mar 10, 2008 | 28.14 | 28.48 | 27.52 | 27.97 | 297,361 | +0.03(+0.12%) |
Mar 07, 2008 | 27.00 | 28.48 | 26.97 | 27.93 | 263,395 | +0.53(+1.95%) |
Mar 06, 2008 | 27.79 | 27.92 | 27.32 | 27.40 | 273,411 | -0.49(-1.76%) |
Mar 05, 2008 | 28.53 | 28.83 | 27.81 | 27.89 | 307,078 | -0.45(-1.59%) |
Mar 04, 2008 | 28.19 | 28.61 | 27.36 | 28.34 | 348,100 | -0.17(-0.60%) |