Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.94 | 25.94 | 24.77 | 25.48 | 130,279 | -0.28(-1.09%) |
May 29, 2008 | 25.17 | 26.48 | 25.17 | 25.76 | 97,477 | +0.51(+2.02%) |
May 28, 2008 | 24.95 | 25.41 | 24.95 | 25.25 | 54,323 | +0.39(+1.57%) |
May 27, 2008 | 24.60 | 25.38 | 24.49 | 24.86 | 54,825 | +0.32(+1.30%) |
May 26, 2008 | 25.27 | 25.27 | 24.54 | 24.54 | 36,854 | +0.00(+0.00%) |
May 23, 2008 | 25.27 | 25.27 | 24.54 | 24.54 | 36,854 | -0.94(-3.69%) |
May 22, 2008 | 24.35 | 25.58 | 24.35 | 25.48 | 56,029 | +1.09(+4.47%) |
May 21, 2008 | 24.49 | 25.13 | 24.34 | 24.39 | 66,409 | -0.04(-0.16%) |
May 20, 2008 | 24.32 | 24.99 | 24.30 | 24.43 | 38,036 | +0.03(+0.12%) |
May 19, 2008 | 24.78 | 25.10 | 24.19 | 24.40 | 98,185 | -0.38(-1.53%) |
May 16, 2008 | 24.77 | 24.81 | 24.00 | 24.78 | 90,380 | +0.10(+0.41%) |
May 15, 2008 | 25.10 | 25.11 | 24.42 | 24.68 | 85,178 | -0.37(-1.48%) |
May 14, 2008 | 25.08 | 25.29 | 24.84 | 25.05 | 99,912 | -0.05(-0.20%) |
May 13, 2008 | 24.90 | 25.19 | 24.75 | 25.10 | 69,349 | +0.19(+0.76%) |
May 12, 2008 | 24.39 | 24.91 | 24.23 | 24.91 | 69,849 | +0.59(+2.43%) |
May 09, 2008 | 24.10 | 24.40 | 24.01 | 24.32 | 36,943 | +0.22(+0.91%) |
May 08, 2008 | 24.58 | 24.58 | 23.71 | 24.10 | 71,224 | +0.36(+1.52%) |
May 07, 2008 | 24.16 | 24.62 | 23.70 | 23.74 | 67,196 | -0.34(-1.41%) |
May 06, 2008 | 24.35 | 24.54 | 24.06 | 24.08 | 98,889 | -0.37(-1.51%) |
May 05, 2008 | 24.65 | 25.73 | 24.10 | 24.45 | 128,116 | -0.29(-1.17%) |
May 02, 2008 | 25.64 | 25.98 | 24.72 | 24.74 | 106,432 | -0.51(-2.02%) |
May 01, 2008 | 25.15 | 25.69 | 24.97 | 25.25 | 71,610 | +0.13(+0.52%) |
Apr 30, 2008 | 25.18 | 26.03 | 24.98 | 25.12 | 139,135 | +0.02(+0.08%) |
Apr 29, 2008 | 25.19 | 25.36 | 25.00 | 25.10 | 265,528 | -0.02(-0.08%) |
Apr 28, 2008 | 24.24 | 25.12 | 23.99 | 25.12 | 112,583 | +0.80(+3.29%) |
Apr 25, 2008 | 24.50 | 24.50 | 23.90 | 24.32 | 69,338 | -0.11(-0.45%) |
Apr 24, 2008 | 23.69 | 24.44 | 23.55 | 24.43 | 110,555 | +0.81(+3.43%) |
Apr 23, 2008 | 23.11 | 23.86 | 23.06 | 23.62 | 112,630 | +0.60(+2.61%) |
Apr 22, 2008 | 24.10 | 24.31 | 22.92 | 23.02 | 160,417 | -1.15(-4.76%) |
Apr 21, 2008 | 24.17 | 24.86 | 24.14 | 24.17 | 247,035 | +0.04(+0.17%) |
Apr 18, 2008 | 26.26 | 26.62 | 23.80 | 24.13 | 831,968 | -3.48(-12.60%) |
Apr 17, 2008 | 27.74 | 28.05 | 26.98 | 27.61 | 176,415 | +0.01(+0.04%) |
Apr 16, 2008 | 27.80 | 27.83 | 27.57 | 27.60 | 72,022 | +0.12(+0.44%) |
Apr 15, 2008 | 27.88 | 27.88 | 27.42 | 27.48 | 53,733 | -0.33(-1.19%) |
Apr 14, 2008 | 28.16 | 28.16 | 27.69 | 27.81 | 49,007 | -0.41(-1.45%) |
Apr 11, 2008 | 28.59 | 29.33 | 28.11 | 28.22 | 84,015 | -0.40(-1.40%) |
Apr 10, 2008 | 29.53 | 29.53 | 28.34 | 28.62 | 102,635 | -0.98(-3.31%) |
Apr 09, 2008 | 29.95 | 30.00 | 29.33 | 29.60 | 84,392 | -0.30(-1.00%) |
Apr 08, 2008 | 29.51 | 29.98 | 29.51 | 29.90 | 58,645 | +0.23(+0.78%) |
Apr 07, 2008 | 29.96 | 29.98 | 29.54 | 29.67 | 32,482 | -0.23(-0.77%) |
Apr 04, 2008 | 29.27 | 29.95 | 28.84 | 29.90 | 53,599 | +0.74(+2.54%) |
Apr 03, 2008 | 28.95 | 29.59 | 28.95 | 29.16 | 61,034 | +0.04(+0.14%) |
Apr 02, 2008 | 29.54 | 29.61 | 28.90 | 29.12 | 76,776 | -0.58(-1.95%) |
Apr 01, 2008 | 28.90 | 29.98 | 28.74 | 29.70 | 193,187 | +0.93(+3.23%) |
Mar 31, 2008 | 28.03 | 28.98 | 28.03 | 28.77 | 188,831 | +0.67(+2.38%) |
Mar 28, 2008 | 27.06 | 28.37 | 27.06 | 28.10 | 140,067 | +1.13(+4.19%) |
Mar 27, 2008 | 26.22 | 27.04 | 25.41 | 26.97 | 109,793 | +0.84(+3.21%) |
Mar 26, 2008 | 25.94 | 26.64 | 25.86 | 26.13 | 132,450 | +0.12(+0.46%) |
Mar 25, 2008 | 26.60 | 26.63 | 25.86 | 26.01 | 77,664 | -0.16(-0.61%) |
Mar 24, 2008 | 26.18 | 26.63 | 25.98 | 26.17 | 82,836 | +0.15(+0.58%) |
Mar 21, 2008 | 26.65 | 26.95 | 25.93 | 26.02 | 201,776 | +0.00(+0.00%) |
Mar 20, 2008 | 26.65 | 26.95 | 25.93 | 26.02 | 201,776 | -0.21(-0.80%) |
Mar 19, 2008 | 25.74 | 26.95 | 25.74 | 26.23 | 106,959 | +0.70(+2.74%) |
Mar 18, 2008 | 25.30 | 26.12 | 24.46 | 25.53 | 54,205 | +0.74(+2.99%) |
Mar 17, 2008 | 24.50 | 25.53 | 24.19 | 24.79 | 40,253 | +0.00(+0.00%) |
Mar 14, 2008 | 25.85 | 25.85 | 24.41 | 24.79 | 48,300 | -0.89(-3.47%) |
Mar 13, 2008 | 25.03 | 25.68 | 24.52 | 25.68 | 74,571 | +0.62(+2.47%) |
Mar 12, 2008 | 25.55 | 26.00 | 25.06 | 25.06 | 153,394 | -0.45(-1.76%) |
Mar 11, 2008 | 26.11 | 26.13 | 25.39 | 25.51 | 95,274 | +0.02(+0.08%) |
Mar 10, 2008 | 25.80 | 26.35 | 25.41 | 25.49 | 34,842 | -0.17(-0.66%) |
Mar 07, 2008 | 25.55 | 26.48 | 25.55 | 25.66 | 116,969 | -0.11(-0.43%) |
Mar 06, 2008 | 26.12 | 26.60 | 25.60 | 25.77 | 65,978 | -0.53(-2.02%) |
Mar 05, 2008 | 26.66 | 26.66 | 26.07 | 26.30 | 55,801 | -0.28(-1.05%) |
Mar 04, 2008 | 26.34 | 26.80 | 26.25 | 26.58 | 105,881 | -0.01(-0.04%) |