Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.18 | 27.18 | 26.63 | 26.83 | 129,697 | -0.27(-1.00%) |
May 29, 2008 | 26.58 | 27.55 | 26.55 | 27.10 | 92,683 | +0.40(+1.51%) |
May 28, 2008 | 26.95 | 27.03 | 26.55 | 26.70 | 68,284 | -0.24(-0.89%) |
May 27, 2008 | 26.47 | 27.00 | 26.10 | 26.93 | 89,132 | +0.54(+2.05%) |
May 26, 2008 | 26.55 | 26.78 | 26.16 | 26.39 | 84,413 | +0.00(+0.00%) |
May 23, 2008 | 26.55 | 26.78 | 26.16 | 26.39 | 84,413 | -0.31(-1.16%) |
May 22, 2008 | 26.46 | 26.90 | 26.46 | 26.70 | 107,831 | +0.22(+0.82%) |
May 21, 2008 | 26.44 | 26.83 | 26.23 | 26.49 | 98,653 | +0.12(+0.44%) |
May 20, 2008 | 26.02 | 26.52 | 25.91 | 26.37 | 121,828 | +0.23(+0.89%) |
May 19, 2008 | 26.22 | 26.43 | 25.79 | 26.14 | 144,291 | -0.15(-0.56%) |
May 16, 2008 | 26.49 | 26.59 | 26.16 | 26.28 | 181,532 | -0.23(-0.88%) |
May 15, 2008 | 26.23 | 26.60 | 26.13 | 26.52 | 170,935 | +0.25(+0.94%) |
May 14, 2008 | 25.85 | 26.45 | 25.85 | 26.27 | 141,493 | +0.41(+1.59%) |
May 13, 2008 | 25.46 | 26.04 | 24.90 | 25.86 | 117,337 | +0.51(+2.02%) |
May 12, 2008 | 24.46 | 25.56 | 24.05 | 25.35 | 126,093 | +0.95(+3.90%) |
May 09, 2008 | 24.17 | 24.68 | 24.12 | 24.39 | 78,903 | +0.04(+0.16%) |
May 08, 2008 | 24.07 | 24.50 | 24.07 | 24.36 | 73,977 | +0.18(+0.74%) |
May 07, 2008 | 24.31 | 25.05 | 24.15 | 24.18 | 180,632 | -0.12(-0.48%) |
May 06, 2008 | 24.02 | 24.39 | 24.01 | 24.29 | 105,845 | +0.10(+0.42%) |
May 05, 2008 | 24.18 | 24.28 | 23.76 | 24.19 | 153,833 | -0.10(-0.41%) |
May 02, 2008 | 24.46 | 24.63 | 24.22 | 24.29 | 181,181 | -0.15(-0.60%) |
May 01, 2008 | 24.08 | 24.47 | 23.89 | 24.44 | 149,021 | +0.34(+1.41%) |
Apr 30, 2008 | 24.12 | 24.50 | 23.78 | 24.10 | 258,567 | +0.08(+0.32%) |
Apr 29, 2008 | 24.07 | 24.15 | 23.72 | 24.02 | 123,433 | -0.02(-0.10%) |
Apr 28, 2008 | 23.80 | 24.21 | 23.68 | 24.05 | 178,463 | +0.26(+1.11%) |
Apr 25, 2008 | 24.01 | 24.01 | 23.18 | 23.78 | 149,990 | -0.17(-0.71%) |
Apr 24, 2008 | 23.40 | 24.06 | 23.16 | 23.95 | 133,429 | +0.60(+2.59%) |
Apr 23, 2008 | 23.33 | 23.63 | 23.20 | 23.35 | 84,113 | +0.08(+0.33%) |
Apr 22, 2008 | 23.35 | 23.88 | 23.15 | 23.27 | 216,815 | -0.27(-1.15%) |
Apr 21, 2008 | 24.14 | 24.14 | 23.52 | 23.54 | 113,080 | -0.58(-2.41%) |
Apr 18, 2008 | 24.25 | 24.25 | 23.88 | 24.12 | 131,120 | +0.27(+1.14%) |
Apr 17, 2008 | 24.04 | 24.14 | 23.72 | 23.85 | 65,152 | -0.30(-1.25%) |
Apr 16, 2008 | 24.20 | 24.43 | 23.85 | 24.15 | 98,246 | +0.12(+0.52%) |
Apr 15, 2008 | 24.09 | 24.17 | 23.65 | 24.03 | 142,952 | +0.06(+0.26%) |
Apr 14, 2008 | 24.36 | 24.36 | 23.41 | 23.97 | 223,946 | +1.07(+4.67%) |
Apr 11, 2008 | 23.16 | 23.18 | 22.53 | 22.90 | 319,359 | -0.54(-2.31%) |
Apr 10, 2008 | 24.60 | 24.84 | 22.39 | 23.44 | 843,175 | -2.24(-8.72%) |
Apr 09, 2008 | 26.00 | 26.24 | 25.57 | 25.68 | 129,582 | -0.22(-0.84%) |
Apr 08, 2008 | 25.57 | 25.97 | 25.27 | 25.90 | 107,505 | +0.14(+0.54%) |
Apr 07, 2008 | 26.02 | 26.26 | 25.75 | 25.76 | 110,727 | -0.15(-0.60%) |
Apr 04, 2008 | 26.39 | 26.40 | 25.77 | 25.91 | 90,172 | -0.46(-1.73%) |
Apr 03, 2008 | 25.81 | 26.39 | 25.81 | 26.37 | 87,164 | +0.37(+1.43%) |
Apr 02, 2008 | 26.15 | 26.35 | 25.91 | 26.00 | 131,722 | -0.22(-0.83%) |
Apr 01, 2008 | 25.91 | 26.25 | 25.62 | 26.21 | 117,267 | +0.46(+1.80%) |
Mar 31, 2008 | 26.01 | 26.01 | 25.64 | 25.75 | 119,828 | -0.26(-1.01%) |
Mar 28, 2008 | 26.17 | 26.45 | 25.94 | 26.01 | 81,302 | -0.17(-0.65%) |
Mar 27, 2008 | 26.40 | 26.66 | 25.84 | 26.18 | 156,564 | -0.12(-0.47%) |
Mar 26, 2008 | 26.15 | 26.33 | 25.75 | 26.31 | 89,556 | -0.02(-0.06%) |
Mar 25, 2008 | 25.97 | 26.32 | 25.67 | 26.32 | 76,018 | +0.31(+1.19%) |
Mar 24, 2008 | 25.94 | 26.18 | 25.70 | 26.01 | 90,105 | +0.12(+0.48%) |
Mar 21, 2008 | 25.18 | 26.15 | 24.50 | 25.89 | 369,684 | +0.00(+0.00%) |
Mar 20, 2008 | 25.18 | 26.15 | 24.50 | 25.89 | 369,684 | +0.99(+3.98%) |
Mar 19, 2008 | 25.29 | 25.79 | 24.90 | 24.90 | 101,830 | -0.15(-0.59%) |
Mar 18, 2008 | 24.68 | 25.18 | 24.29 | 25.05 | 123,702 | +0.89(+3.69%) |
Mar 17, 2008 | 23.67 | 24.65 | 23.27 | 24.15 | 107,066 | -0.12(-0.48%) |
Mar 14, 2008 | 24.42 | 24.82 | 23.85 | 24.27 | 161,006 | -0.45(-1.82%) |
Mar 13, 2008 | 23.51 | 24.83 | 23.51 | 24.72 | 220,253 | +0.89(+3.74%) |
Mar 12, 2008 | 23.81 | 24.29 | 23.11 | 23.83 | 89,149 | +0.09(+0.36%) |
Mar 11, 2008 | 23.29 | 23.76 | 23.02 | 23.74 | 197,091 | +0.87(+3.79%) |
Mar 10, 2008 | 23.30 | 23.56 | 22.87 | 22.88 | 68,068 | -0.29(-1.24%) |
Mar 07, 2008 | 22.87 | 23.40 | 22.87 | 23.16 | 68,760 | +0.06(+0.27%) |
Mar 06, 2008 | 23.42 | 23.93 | 23.09 | 23.10 | 105,703 | -0.50(-2.10%) |
Mar 05, 2008 | 23.41 | 23.78 | 23.23 | 23.60 | 119,215 | +0.35(+1.50%) |
Mar 04, 2008 | 23.09 | 23.50 | 22.87 | 23.25 | 330,485 | +0.01(+0.03%) |