Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.94 | 26.00 | 25.77 | 25.94 | 756,724 | +0.08(+0.29%) |
May 29, 2008 | 26.06 | 26.21 | 25.84 | 25.86 | 662,586 | -0.08(-0.29%) |
May 28, 2008 | 26.05 | 26.14 | 25.82 | 25.94 | 355,024 | -0.12(-0.48%) |
May 27, 2008 | 25.71 | 26.08 | 25.57 | 26.07 | 575,258 | +0.37(+1.44%) |
May 26, 2008 | 26.06 | 26.18 | 25.60 | 25.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.06 | 26.18 | 25.60 | 25.70 | 723,550 | -0.34(-1.29%) |
May 22, 2008 | 25.91 | 26.30 | 25.78 | 26.03 | 717,506 | +0.05(+0.17%) |
May 21, 2008 | 25.84 | 26.37 | 25.82 | 25.98 | 537,460 | +0.19(+0.74%) |
May 20, 2008 | 25.84 | 26.04 | 25.55 | 25.80 | 442,876 | -0.20(-0.77%) |
May 19, 2008 | 26.00 | 26.14 | 25.71 | 26.00 | 888,622 | +0.08(+0.31%) |
May 16, 2008 | 25.46 | 26.00 | 25.45 | 25.91 | 1,132,704 | +0.37(+1.45%) |
May 15, 2008 | 25.18 | 25.82 | 25.02 | 25.55 | 1,226,980 | +0.27(+1.05%) |
May 14, 2008 | 25.41 | 25.64 | 25.03 | 25.28 | 808,602 | +0.11(+0.44%) |
May 13, 2008 | 25.71 | 25.71 | 25.00 | 25.17 | 1,814,754 | -0.58(-2.25%) |
May 12, 2008 | 25.90 | 25.93 | 25.55 | 25.75 | 884,456 | -0.18(-0.71%) |
May 09, 2008 | 25.81 | 26.07 | 25.61 | 25.93 | 732,716 | +0.03(+0.12%) |
May 08, 2008 | 25.79 | 26.16 | 25.79 | 25.91 | 790,716 | +0.12(+0.45%) |
May 07, 2008 | 25.89 | 26.25 | 25.73 | 25.79 | 1,623,880 | -0.32(-1.23%) |
May 06, 2008 | 26.62 | 26.62 | 25.77 | 26.11 | 2,147,236 | -0.52(-1.93%) |
May 05, 2008 | 25.95 | 26.79 | 25.95 | 26.62 | 1,830,300 | +0.51(+1.95%) |
May 02, 2008 | 26.48 | 26.48 | 26.11 | 26.11 | 997,170 | -0.11(-0.42%) |
May 01, 2008 | 26.21 | 26.52 | 25.90 | 26.23 | 1,401,810 | +0.02(+0.08%) |
Apr 30, 2008 | 25.13 | 27.43 | 25.13 | 26.20 | 4,249,654 | +0.82(+3.25%) |
Apr 29, 2008 | 25.27 | 25.85 | 25.11 | 25.38 | 2,133,086 | +0.25(+0.99%) |
Apr 28, 2008 | 25.12 | 25.16 | 24.89 | 25.13 | 1,266,406 | +0.18(+0.72%) |
Apr 25, 2008 | 25.12 | 25.30 | 24.88 | 24.95 | 1,863,460 | -0.10(-0.38%) |
Apr 24, 2008 | 24.88 | 25.32 | 24.59 | 25.05 | 1,475,830 | +0.29(+1.15%) |
Apr 23, 2008 | 24.90 | 24.96 | 24.74 | 24.76 | 1,374,604 | -0.10(-0.42%) |
Apr 22, 2008 | 25.00 | 25.05 | 24.79 | 24.86 | 1,579,938 | -0.14(-0.54%) |
Apr 21, 2008 | 25.21 | 25.40 | 24.96 | 25.00 | 992,966 | -0.46(-1.83%) |
Apr 18, 2008 | 25.20 | 25.77 | 25.14 | 25.46 | 1,104,206 | +0.48(+1.90%) |
Apr 17, 2008 | 25.14 | 25.25 | 24.91 | 24.99 | 842,142 | -0.23(-0.89%) |
Apr 16, 2008 | 24.93 | 25.24 | 24.82 | 25.21 | 683,408 | +0.43(+1.76%) |
Apr 15, 2008 | 24.59 | 24.88 | 24.54 | 24.78 | 911,136 | +0.23(+0.92%) |
Apr 14, 2008 | 24.89 | 24.91 | 24.36 | 24.55 | 998,950 | -0.27(-1.09%) |
Apr 11, 2008 | 24.50 | 25.00 | 24.46 | 24.82 | 1,808,612 | +0.11(+0.45%) |
Apr 10, 2008 | 24.50 | 24.95 | 24.45 | 24.71 | 1,604,852 | +0.29(+1.17%) |
Apr 09, 2008 | 24.08 | 24.61 | 24.07 | 24.43 | 1,346,062 | +0.22(+0.91%) |
Apr 08, 2008 | 23.82 | 24.51 | 23.82 | 24.21 | 1,300,400 | +0.14(+0.56%) |
Apr 07, 2008 | 24.00 | 24.30 | 23.95 | 24.07 | 921,400 | +0.02(+0.10%) |
Apr 04, 2008 | 23.95 | 24.18 | 23.84 | 24.05 | 1,151,348 | +0.16(+0.65%) |
Apr 03, 2008 | 23.77 | 24.03 | 23.76 | 23.89 | 1,319,732 | -0.01(-0.04%) |
Apr 02, 2008 | 24.36 | 24.41 | 23.79 | 23.91 | 2,017,600 | -0.38(-1.54%) |
Apr 01, 2008 | 23.82 | 24.34 | 23.82 | 24.28 | 1,760,652 | +0.40(+1.68%) |
Mar 31, 2008 | 23.95 | 24.14 | 23.79 | 23.88 | 1,528,600 | -0.11(-0.46%) |
Mar 28, 2008 | 24.25 | 24.84 | 23.90 | 23.99 | 3,187,244 | +0.20(+0.86%) |
Mar 27, 2008 | 23.50 | 23.93 | 23.50 | 23.79 | 1,950,000 | +0.21(+0.87%) |
Mar 26, 2008 | 23.14 | 23.68 | 23.12 | 23.58 | 2,742,242 | +0.40(+1.75%) |
Mar 25, 2008 | 22.10 | 23.27 | 22.10 | 23.18 | 2,684,578 | +1.08(+4.89%) |
Mar 24, 2008 | 22.58 | 22.64 | 21.98 | 22.09 | 1,475,536 | -0.54(-2.36%) |
Mar 21, 2008 | 21.78 | 22.83 | 21.60 | 22.63 | 2,647,066 | +0.00(+0.00%) |
Mar 20, 2008 | 21.78 | 22.83 | 21.60 | 22.63 | 2,647,066 | +1.03(+4.77%) |
Mar 19, 2008 | 22.00 | 22.13 | 21.48 | 21.60 | 1,404,752 | -0.40(-1.82%) |
Mar 18, 2008 | 21.52 | 22.00 | 20.96 | 22.00 | 1,938,200 | +0.76(+3.58%) |
Mar 17, 2008 | 21.66 | 21.74 | 20.93 | 21.24 | 2,431,600 | -0.70(-3.17%) |
Mar 14, 2008 | 22.67 | 22.67 | 21.86 | 21.93 | 1,933,242 | -0.58(-2.58%) |
Mar 13, 2008 | 22.51 | 22.66 | 22.00 | 22.52 | 4,390,892 | -0.36(-1.57%) |
Mar 12, 2008 | 22.20 | 23.35 | 22.12 | 22.88 | 4,839,072 | +1.02(+4.69%) |
Mar 11, 2008 | 22.99 | 23.00 | 21.65 | 21.85 | 7,010,398 | -0.96(-4.23%) |
Mar 10, 2008 | 22.91 | 23.28 | 22.80 | 22.82 | 1,589,770 | -0.20(-0.87%) |
Mar 07, 2008 | 23.53 | 23.55 | 22.93 | 23.02 | 2,280,650 | -0.63(-2.68%) |
Mar 06, 2008 | 23.75 | 23.88 | 23.52 | 23.65 | 2,483,692 | -0.12(-0.53%) |
Mar 05, 2008 | 24.34 | 24.59 | 23.59 | 23.77 | 3,030,150 | -0.65(-2.66%) |
Mar 04, 2008 | 23.95 | 24.64 | 23.93 | 24.43 | 2,595,598 | +0.19(+0.78%) |