Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.31 | 26.31 | 25.51 | 25.51 | 64,748 | -0.67(-2.55%) |
May 29, 2008 | 26.24 | 26.35 | 25.65 | 26.18 | 90,230 | -0.09(-0.33%) |
May 28, 2008 | 25.86 | 26.26 | 25.86 | 26.26 | 32,666 | +0.46(+1.77%) |
May 27, 2008 | 24.91 | 25.83 | 24.83 | 25.81 | 48,130 | +1.02(+4.11%) |
May 26, 2008 | 24.10 | 24.90 | 23.77 | 24.79 | 51,752 | +0.00(+0.00%) |
May 23, 2008 | 24.10 | 24.90 | 23.77 | 24.79 | 51,752 | +0.52(+2.14%) |
May 22, 2008 | 23.90 | 24.75 | 23.46 | 24.27 | 145,353 | +0.23(+0.95%) |
May 21, 2008 | 24.38 | 24.88 | 23.71 | 24.04 | 109,844 | -0.12(-0.51%) |
May 20, 2008 | 23.87 | 24.22 | 23.22 | 24.17 | 40,707 | +0.14(+0.58%) |
May 19, 2008 | 23.81 | 24.14 | 23.66 | 24.02 | 60,255 | +0.12(+0.51%) |
May 16, 2008 | 24.66 | 24.66 | 23.73 | 23.90 | 52,976 | -0.55(-2.26%) |
May 15, 2008 | 24.53 | 25.46 | 23.78 | 24.46 | 39,267 | -0.32(-1.28%) |
May 14, 2008 | 25.05 | 25.44 | 24.53 | 24.77 | 61,593 | -0.29(-1.16%) |
May 13, 2008 | 25.40 | 25.40 | 24.39 | 25.06 | 25,985 | -0.17(-0.66%) |
May 12, 2008 | 24.89 | 25.69 | 23.99 | 25.23 | 44,337 | +0.69(+2.83%) |
May 09, 2008 | 23.95 | 24.54 | 22.87 | 24.53 | 44,609 | +0.72(+3.02%) |
May 08, 2008 | 24.34 | 25.18 | 23.62 | 23.81 | 43,489 | -0.24(-0.99%) |
May 07, 2008 | 24.17 | 25.05 | 23.98 | 24.05 | 51,765 | +0.01(+0.04%) |
May 06, 2008 | 24.43 | 24.58 | 23.79 | 24.04 | 58,450 | -0.48(-1.97%) |
May 05, 2008 | 24.95 | 25.01 | 24.36 | 24.53 | 47,006 | -0.34(-1.38%) |
May 02, 2008 | 25.71 | 26.10 | 24.85 | 24.87 | 62,289 | -0.47(-1.87%) |
May 01, 2008 | 25.68 | 25.89 | 25.11 | 25.34 | 69,580 | +0.17(+0.66%) |
Apr 30, 2008 | 26.26 | 26.29 | 25.04 | 25.18 | 50,681 | -0.95(-3.63%) |
Apr 29, 2008 | 26.28 | 26.38 | 25.83 | 26.12 | 76,851 | -0.16(-0.60%) |
Apr 28, 2008 | 26.02 | 26.28 | 25.18 | 26.28 | 69,121 | +0.18(+0.67%) |
Apr 25, 2008 | 26.11 | 26.19 | 25.14 | 26.11 | 22,655 | +0.09(+0.34%) |
Apr 24, 2008 | 25.11 | 26.22 | 24.80 | 26.02 | 29,352 | +0.88(+3.49%) |
Apr 23, 2008 | 24.60 | 25.23 | 23.93 | 25.14 | 14,790 | +0.69(+2.84%) |
Apr 22, 2008 | 25.34 | 25.34 | 23.81 | 24.45 | 40,513 | -1.06(-4.17%) |
Apr 21, 2008 | 25.65 | 26.35 | 25.32 | 25.51 | 29,094 | -0.31(-1.19%) |
Apr 18, 2008 | 25.99 | 26.32 | 25.49 | 25.82 | 32,067 | +0.13(+0.51%) |
Apr 17, 2008 | 25.25 | 25.90 | 25.02 | 25.68 | 27,326 | +0.74(+2.96%) |
Apr 16, 2008 | 24.62 | 25.21 | 24.35 | 24.95 | 30,870 | +0.61(+2.53%) |
Apr 15, 2008 | 23.85 | 24.57 | 23.85 | 24.33 | 46,879 | +0.82(+3.47%) |
Apr 14, 2008 | 23.41 | 23.78 | 23.29 | 23.52 | 20,871 | +0.09(+0.37%) |
Apr 11, 2008 | 24.67 | 25.11 | 23.41 | 23.43 | 31,901 | -1.67(-6.65%) |
Apr 10, 2008 | 24.47 | 25.17 | 24.47 | 25.10 | 30,270 | +0.57(+2.33%) |
Apr 09, 2008 | 25.46 | 25.57 | 24.48 | 24.53 | 55,082 | -0.98(-3.86%) |
Apr 08, 2008 | 24.89 | 25.82 | 24.89 | 25.51 | 39,575 | +0.37(+1.47%) |
Apr 07, 2008 | 25.65 | 25.91 | 25.11 | 25.14 | 28,278 | -0.42(-1.65%) |
Apr 04, 2008 | 25.18 | 25.88 | 25.18 | 25.56 | 45,165 | +0.34(+1.36%) |
Apr 03, 2008 | 25.60 | 26.04 | 25.18 | 25.22 | 43,701 | -0.66(-2.55%) |
Apr 02, 2008 | 25.93 | 26.33 | 25.04 | 25.88 | 49,687 | -0.20(-0.77%) |
Apr 01, 2008 | 25.27 | 26.28 | 25.27 | 26.08 | 122,500 | +0.83(+3.31%) |
Mar 31, 2008 | 25.37 | 26.05 | 24.75 | 25.25 | 46,994 | -0.18(-0.73%) |
Mar 28, 2008 | 25.40 | 25.72 | 24.65 | 25.43 | 77,931 | -0.04(-0.14%) |
Mar 27, 2008 | 25.97 | 26.31 | 25.47 | 25.47 | 57,106 | -0.57(-2.19%) |
Mar 26, 2008 | 25.99 | 26.12 | 25.71 | 26.04 | 67,820 | -0.18(-0.70%) |
Mar 25, 2008 | 25.82 | 26.25 | 25.76 | 26.22 | 88,079 | +0.46(+1.77%) |
Mar 24, 2008 | 24.88 | 26.13 | 24.67 | 25.76 | 103,645 | +1.04(+4.19%) |
Mar 21, 2008 | 23.77 | 25.12 | 23.74 | 24.73 | 198,441 | +0.00(+0.00%) |
Mar 20, 2008 | 23.77 | 25.12 | 23.74 | 24.73 | 198,441 | +1.25(+5.31%) |
Mar 19, 2008 | 23.45 | 24.10 | 23.45 | 23.48 | 40,841 | +0.25(+1.06%) |
Mar 18, 2008 | 22.04 | 23.60 | 20.63 | 23.23 | 116,518 | +1.62(+7.48%) |
Mar 17, 2008 | 21.22 | 22.05 | 19.91 | 21.62 | 59,084 | -0.02(-0.08%) |
Mar 14, 2008 | 21.57 | 21.69 | 21.16 | 21.64 | 63,291 | +0.08(+0.37%) |
Mar 13, 2008 | 21.47 | 21.64 | 21.06 | 21.56 | 63,821 | -0.12(-0.57%) |
Mar 12, 2008 | 21.78 | 22.02 | 21.39 | 21.68 | 61,351 | -0.07(-0.32%) |
Mar 11, 2008 | 21.39 | 21.76 | 20.69 | 21.75 | 51,803 | +0.83(+3.95%) |
Mar 10, 2008 | 21.82 | 21.82 | 20.74 | 20.92 | 119,482 | -0.90(-4.14%) |
Mar 07, 2008 | 21.95 | 22.36 | 21.13 | 21.83 | 70,501 | -0.31(-1.39%) |
Mar 06, 2008 | 22.75 | 22.84 | 21.92 | 22.14 | 42,428 | -0.69(-3.04%) |
Mar 05, 2008 | 22.94 | 23.84 | 21.82 | 22.83 | 45,396 | -0.05(-0.23%) |
Mar 04, 2008 | 22.85 | 23.15 | 22.01 | 22.88 | 99,844 | -0.17(-0.72%) |