Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.15 | 26.05 | 25.75 | 26.05 | 19,243 | +0.90(+3.58%) |
May 29, 2008 | 25.15 | 25.15 | 24.78 | 25.15 | 11,914 | -0.40(-1.57%) |
May 28, 2008 | 25.55 | 25.55 | 25.30 | 25.55 | 12,912 | +0.45(+1.79%) |
May 27, 2008 | 24.55 | 25.30 | 24.80 | 25.10 | 25,605 | +0.55(+2.24%) |
May 26, 2008 | 24.55 | 24.70 | 24.50 | 24.55 | 18,291 | +0.00(+0.00%) |
May 23, 2008 | 24.55 | 24.70 | 24.50 | 24.55 | 18,291 | -0.20(-0.81%) |
May 22, 2008 | 24.75 | 25.00 | 24.50 | 24.75 | 5,527 | -0.50(-1.98%) |
May 21, 2008 | 25.25 | 25.60 | 25.00 | 25.25 | 15,979 | -0.85(-3.26%) |
May 20, 2008 | 26.10 | 26.15 | 25.90 | 26.10 | 2,106 | -0.30(-1.14%) |
May 19, 2008 | 26.65 | 26.75 | 26.40 | 26.40 | 8,355 | -0.25(-0.94%) |
May 16, 2008 | 26.65 | 27.00 | 26.65 | 26.65 | 5,878 | +0.45(+1.72%) |
May 15, 2008 | 26.20 | 26.20 | 25.95 | 26.20 | 2,253 | +0.45(+1.75%) |
May 14, 2008 | 25.75 | 26.15 | 25.75 | 25.75 | 11,206 | -0.30(-1.15%) |
May 13, 2008 | 26.05 | 26.15 | 25.85 | 26.05 | 10,952 | +0.25(+0.97%) |
May 12, 2008 | 25.80 | 26.15 | 25.80 | 25.80 | 3,453 | -0.10(-0.39%) |
May 09, 2008 | 26.20 | 25.90 | 25.55 | 25.90 | 5,813 | -0.30(-1.15%) |
May 08, 2008 | 26.20 | 26.25 | 26.00 | 26.20 | 18,682 | -0.25(-0.95%) |
May 07, 2008 | 26.45 | 26.75 | 26.45 | 26.45 | 12,374 | -0.46(-1.71%) |
May 06, 2008 | 26.91 | 26.91 | 26.40 | 26.91 | 15,440 | +0.11(+0.41%) |
May 05, 2008 | 26.80 | 27.15 | 26.80 | 26.80 | 6,835 | -0.05(-0.19%) |
May 02, 2008 | 28.70 | 27.20 | 26.80 | 26.85 | 7,949 | -1.85(-6.45%) |
May 01, 2008 | 28.70 | 28.95 | 27.45 | 28.70 | 13,742 | -0.05(-0.17%) |
Apr 30, 2008 | 28.75 | 29.00 | 26.40 | 28.75 | 85,093 | +0.80(+2.86%) |
Apr 29, 2008 | 27.95 | 28.20 | 27.95 | 27.95 | 5,596 | -0.50(-1.76%) |
Apr 28, 2008 | 28.45 | 28.65 | 28.30 | 28.45 | 10,913 | +0.25(+0.89%) |
Apr 25, 2008 | 27.20 | 28.64 | 28.06 | 28.20 | 12,863 | +1.00(+3.68%) |
Apr 24, 2008 | 27.20 | 27.50 | 26.65 | 27.20 | 20,600 | -0.40(-1.45%) |
Apr 23, 2008 | 27.60 | 27.65 | 27.18 | 27.60 | 18,353 | -1.10(-3.83%) |
Apr 22, 2008 | 28.70 | 28.80 | 28.50 | 28.70 | 4,936 | -0.45(-1.54%) |
Apr 21, 2008 | 29.15 | 29.30 | 28.86 | 29.15 | 14,410 | +0.55(+1.92%) |
Apr 18, 2008 | 28.60 | 28.85 | 28.50 | 28.60 | 8,696 | +0.50(+1.78%) |
Apr 17, 2008 | 28.10 | 28.10 | 27.76 | 28.10 | 33,182 | +0.05(+0.18%) |
Apr 16, 2008 | 28.05 | 28.20 | 27.86 | 28.05 | 8,794 | +0.75(+2.75%) |
Apr 15, 2008 | 27.30 | 27.30 | 27.00 | 27.30 | 6,458 | -0.10(-0.36%) |
Apr 14, 2008 | 27.30 | 27.40 | 27.00 | 27.40 | 29,185 | +0.10(+0.37%) |
Apr 11, 2008 | 27.15 | 27.30 | 27.05 | 27.30 | 7,049 | +0.15(+0.55%) |
Apr 10, 2008 | 27.15 | 27.15 | 26.80 | 27.15 | 8,288 | -0.10(-0.37%) |
Apr 09, 2008 | 27.25 | 27.35 | 27.00 | 27.25 | 7,717 | -0.35(-1.27%) |
Apr 08, 2008 | 27.95 | 27.65 | 27.35 | 27.60 | 3,223 | -0.35(-1.25%) |
Apr 07, 2008 | 27.95 | 28.05 | 27.70 | 27.95 | 22,463 | +0.30(+1.08%) |
Apr 04, 2008 | 27.65 | 27.75 | 27.55 | 27.65 | 69,433 | +0.00(+0.00%) |
Apr 03, 2008 | 27.65 | 27.85 | 27.25 | 27.65 | 186,031 | -0.50(-1.78%) |
Apr 02, 2008 | 28.20 | 28.20 | 27.70 | 28.15 | 109,552 | -0.05(-0.18%) |
Apr 01, 2008 | 27.35 | 28.20 | 27.65 | 28.20 | 115,748 | +0.85(+3.11%) |
Mar 31, 2008 | 27.35 | 27.35 | 27.11 | 27.35 | 53,751 | +0.45(+1.67%) |
Mar 28, 2008 | 27.35 | 27.15 | 26.70 | 26.90 | 7,244 | -0.45(-1.65%) |
Mar 27, 2008 | 26.80 | 27.55 | 27.00 | 27.35 | 72,016 | +0.55(+2.05%) |
Mar 26, 2008 | 26.20 | 26.90 | 26.60 | 26.80 | 89,890 | +1.30(+5.10%) |
Mar 25, 2008 | 6.200 | 25.50 | 25.50 | 25.50 | 84,946 | +0.00(+0.00%) |
Mar 24, 2008 | 24.85 | 25.50 | 24.85 | 25.50 | 10,706 | +0.65(+2.62%) |
Mar 21, 2008 | 24.85 | 25.00 | 24.65 | 24.85 | 2,262 | +0.00(+0.00%) |
Mar 20, 2008 | 24.85 | 25.00 | 24.65 | 24.85 | 2,262 | +1.15(+4.85%) |
Mar 19, 2008 | 23.70 | 24.45 | 23.70 | 23.70 | 1,840 | -0.95(-3.85%) |
Mar 18, 2008 | 23.50 | 24.65 | 24.25 | 24.65 | 14,044 | +1.15(+4.89%) |
Mar 17, 2008 | 23.50 | 23.90 | 23.50 | 23.50 | 2,396 | -0.65(-2.69%) |
Mar 14, 2008 | 24.00 | 24.60 | 24.15 | 24.15 | 3,055 | +0.15(+0.62%) |
Mar 13, 2008 | 24.45 | 24.15 | 23.65 | 24.00 | 7,552 | -0.45(-1.84%) |
Mar 12, 2008 | 24.45 | 24.45 | 24.20 | 24.45 | 2,262 | +1.50(+6.54%) |
Mar 11, 2008 | 22.95 | 23.30 | 22.95 | 22.95 | 4,216 | +0.25(+1.10%) |
Mar 10, 2008 | 22.70 | 23.45 | 22.70 | 22.70 | 14,363 | -0.71(-3.03%) |
Mar 07, 2008 | 23.41 | 23.50 | 23.30 | 23.41 | 9,740 | +0.16(+0.69%) |
Mar 06, 2008 | 23.65 | 23.25 | 23.10 | 23.25 | 1,358 | -0.40(-1.69%) |
Mar 05, 2008 | 23.35 | 23.95 | 23.60 | 23.65 | 3,818 | +0.30(+1.28%) |
Mar 04, 2008 | 23.35 | 23.45 | 23.10 | 23.35 | 11,776 | -0.10(-0.43%) |