Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.23 | 28.25 | 28.03 | 28.18 | 307,159 | -0.00(-0.01%) |
May 29, 2008 | 27.91 | 28.41 | 27.91 | 28.18 | 446,217 | +0.24(+0.85%) |
May 28, 2008 | 27.88 | 27.98 | 27.68 | 27.94 | 417,965 | +0.13(+0.46%) |
May 27, 2008 | 27.38 | 27.87 | 27.38 | 27.81 | 420,122 | +0.36(+1.31%) |
May 26, 2008 | 27.69 | 27.76 | 27.26 | 27.45 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.69 | 27.76 | 27.26 | 27.45 | 424,990 | -0.34(-1.22%) |
May 22, 2008 | 27.62 | 27.97 | 27.62 | 27.79 | 723,994 | +0.20(+0.73%) |
May 21, 2008 | 27.87 | 28.16 | 27.47 | 27.59 | 838,449 | -0.31(-1.13%) |
May 20, 2008 | 27.95 | 27.98 | 27.65 | 27.91 | 518,881 | -0.09(-0.33%) |
May 19, 2008 | 28.11 | 28.37 | 27.89 | 28.00 | 602,326 | -0.07(-0.24%) |
May 16, 2008 | 28.32 | 28.32 | 27.73 | 28.07 | 293,963 | -0.11(-0.39%) |
May 15, 2008 | 27.87 | 28.21 | 27.72 | 28.18 | 241,243 | +0.29(+1.04%) |
May 14, 2008 | 27.96 | 28.19 | 27.85 | 27.89 | 165,666 | +0.00(+0.00%) |
May 13, 2008 | 27.80 | 27.89 | 27.54 | 27.89 | 135,961 | +0.25(+0.92%) |
May 12, 2008 | 27.16 | 27.69 | 27.16 | 27.63 | 309,480 | +0.44(+1.60%) |
May 09, 2008 | 26.88 | 27.31 | 26.88 | 27.20 | 113,310 | +0.03(+0.12%) |
May 08, 2008 | 27.20 | 27.25 | 26.97 | 27.16 | 318,792 | +0.02(+0.07%) |
May 07, 2008 | 27.63 | 27.76 | 27.06 | 27.14 | 232,449 | -0.41(-1.49%) |
May 06, 2008 | 27.33 | 27.73 | 27.25 | 27.56 | 269,201 | +0.03(+0.10%) |
May 05, 2008 | 27.50 | 27.71 | 27.40 | 27.53 | 112,284 | -0.13(-0.48%) |
May 02, 2008 | 27.95 | 28.07 | 27.57 | 27.66 | 341,092 | -0.02(-0.06%) |
May 01, 2008 | 27.15 | 27.81 | 27.15 | 27.68 | 350,736 | +0.56(+2.07%) |
Apr 30, 2008 | 27.37 | 27.64 | 27.03 | 27.12 | 769,516 | -0.23(-0.83%) |
Apr 29, 2008 | 27.55 | 27.56 | 27.15 | 27.34 | 194,406 | -0.20(-0.73%) |
Apr 28, 2008 | 27.38 | 27.66 | 27.19 | 27.54 | 212,220 | +0.19(+0.68%) |
Apr 25, 2008 | 27.29 | 27.47 | 26.89 | 27.36 | 267,964 | +0.19(+0.68%) |
Apr 24, 2008 | 26.80 | 27.34 | 26.49 | 27.17 | 293,988 | +0.43(+1.62%) |
Apr 23, 2008 | 26.84 | 26.94 | 26.59 | 26.74 | 197,570 | -0.07(-0.25%) |
Apr 22, 2008 | 27.14 | 27.14 | 26.50 | 26.80 | 320,826 | -0.46(-1.69%) |
Apr 21, 2008 | 27.33 | 27.37 | 27.14 | 27.26 | 269,879 | -0.19(-0.69%) |
Apr 18, 2008 | 27.51 | 27.65 | 27.38 | 27.45 | 349,205 | +0.36(+1.33%) |
Apr 17, 2008 | 27.17 | 27.17 | 26.90 | 27.09 | 333,132 | -0.15(-0.56%) |
Apr 16, 2008 | 26.62 | 27.30 | 26.62 | 27.25 | 174,165 | +0.83(+3.15%) |
Apr 15, 2008 | 26.27 | 26.45 | 26.14 | 26.42 | 386,187 | +0.26(+1.00%) |
Apr 14, 2008 | 26.25 | 26.45 | 26.12 | 26.16 | 210,914 | -0.10(-0.38%) |
Apr 11, 2008 | 26.78 | 26.78 | 26.22 | 26.26 | 1,098,643 | -0.74(-2.74%) |
Apr 10, 2008 | 26.69 | 27.15 | 26.57 | 26.99 | 190,088 | +0.26(+0.97%) |
Apr 09, 2008 | 27.30 | 27.42 | 26.70 | 26.74 | 157,748 | -0.54(-1.98%) |
Apr 08, 2008 | 27.21 | 27.39 | 27.11 | 27.28 | 305,440 | -0.08(-0.30%) |
Apr 07, 2008 | 27.48 | 27.70 | 27.30 | 27.36 | 377,774 | -0.06(-0.21%) |
Apr 04, 2008 | 27.41 | 27.74 | 27.28 | 27.41 | 419,981 | -0.07(-0.26%) |
Apr 03, 2008 | 27.26 | 27.65 | 27.26 | 27.49 | 1,111,487 | -0.09(-0.32%) |
Apr 02, 2008 | 27.33 | 27.71 | 27.27 | 27.58 | 370,665 | +0.23(+0.86%) |
Apr 01, 2008 | 26.57 | 27.38 | 26.55 | 27.34 | 326,979 | +0.92(+3.50%) |
Mar 31, 2008 | 26.22 | 26.70 | 26.15 | 26.42 | 311,343 | +0.26(+1.00%) |
Mar 28, 2008 | 26.52 | 26.63 | 26.14 | 26.15 | 375,297 | -0.36(-1.36%) |
Mar 27, 2008 | 27.12 | 27.12 | 26.51 | 26.51 | 469,431 | -0.54(-1.98%) |
Mar 26, 2008 | 27.13 | 27.13 | 26.80 | 27.05 | 821,195 | -0.16(-0.59%) |
Mar 25, 2008 | 27.03 | 27.29 | 26.87 | 27.21 | 886,205 | +0.07(+0.25%) |
Mar 24, 2008 | 26.68 | 27.30 | 26.38 | 27.14 | 1,073,110 | +0.70(+2.64%) |
Mar 21, 2008 | 25.76 | 26.51 | 25.76 | 26.45 | 737,713 | +0.00(+0.00%) |
Mar 20, 2008 | 25.76 | 26.51 | 25.76 | 26.45 | 737,713 | +0.68(+2.63%) |
Mar 19, 2008 | 26.61 | 26.74 | 25.77 | 25.77 | 599,155 | -0.65(-2.45%) |
Mar 18, 2008 | 25.55 | 26.45 | 25.53 | 26.41 | 650,364 | +1.15(+4.54%) |
Mar 17, 2008 | 24.99 | 25.63 | 24.87 | 25.27 | 603,218 | -0.33(-1.29%) |
Mar 14, 2008 | 26.26 | 26.76 | 25.32 | 25.60 | 687,302 | -0.64(-2.43%) |
Mar 13, 2008 | 25.19 | 26.26 | 25.17 | 26.24 | 956,486 | +0.56(+2.17%) |
Mar 12, 2008 | 25.94 | 26.32 | 25.62 | 25.68 | 282,402 | -0.24(-0.92%) |
Mar 11, 2008 | 25.35 | 25.96 | 25.21 | 25.92 | 560,969 | +1.03(+4.15%) |
Mar 10, 2008 | 25.33 | 25.41 | 24.81 | 24.88 | 763,637 | -0.47(-1.85%) |
Mar 07, 2008 | 24.99 | 25.69 | 24.99 | 25.35 | 796,819 | +0.00(+0.02%) |
Mar 06, 2008 | 25.88 | 26.43 | 25.32 | 25.35 | 519,966 | -0.83(-3.16%) |
Mar 05, 2008 | 26.12 | 26.38 | 25.88 | 26.17 | 811,700 | +0.08(+0.33%) |
Mar 04, 2008 | 25.83 | 26.23 | 25.66 | 26.09 | 901,828 | -0.07(-0.26%) |