Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.16 | 27.25 | 27.04 | 27.20 | 20,386 | -0.04(-0.15%) |
May 29, 2008 | 27.09 | 27.31 | 27.08 | 27.24 | 74,665 | -0.01(-0.04%) |
May 28, 2008 | 27.17 | 27.25 | 26.97 | 27.25 | 35,023 | -0.06(-0.22%) |
May 27, 2008 | 27.20 | 27.34 | 27.08 | 27.31 | 63,262 | +0.14(+0.53%) |
May 26, 2008 | 27.41 | 27.41 | 27.11 | 27.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.41 | 27.41 | 27.11 | 27.17 | 13,986 | -0.46(-1.66%) |
May 22, 2008 | 27.61 | 27.68 | 27.50 | 27.63 | 15,917 | +0.22(+0.81%) |
May 21, 2008 | 27.83 | 27.85 | 27.41 | 27.41 | 14,375 | -0.26(-0.95%) |
May 20, 2008 | 27.84 | 28.12 | 27.59 | 27.67 | 94,157 | -0.62(-2.19%) |
May 19, 2008 | 28.32 | 28.52 | 28.20 | 28.29 | 31,937 | +0.14(+0.51%) |
May 16, 2008 | 28.13 | 28.22 | 28.07 | 28.15 | 4,318 | +0.17(+0.62%) |
May 15, 2008 | 27.65 | 27.98 | 27.63 | 27.98 | 44,612 | +0.55(+2.02%) |
May 14, 2008 | 27.43 | 27.62 | 27.42 | 27.42 | 38,233 | -0.02(-0.09%) |
May 13, 2008 | 27.42 | 27.45 | 27.30 | 27.45 | 26,299 | -0.03(-0.11%) |
May 12, 2008 | 27.22 | 27.48 | 27.05 | 27.48 | 32,456 | +0.27(+1.01%) |
May 09, 2008 | 27.24 | 27.28 | 27.18 | 27.20 | 15,111 | -0.15(-0.55%) |
May 08, 2008 | 27.31 | 27.46 | 27.31 | 27.35 | 47,682 | +0.10(+0.35%) |
May 07, 2008 | 27.71 | 27.76 | 27.24 | 27.25 | 59,076 | -0.65(-2.33%) |
May 06, 2008 | 27.52 | 27.91 | 27.52 | 27.90 | 26,825 | +0.26(+0.93%) |
May 05, 2008 | 27.71 | 27.77 | 27.59 | 27.65 | 20,432 | -0.15(-0.54%) |
May 02, 2008 | 27.86 | 27.87 | 27.66 | 27.80 | 41,836 | -0.05(-0.17%) |
May 01, 2008 | 27.44 | 27.90 | 27.44 | 27.85 | 33,715 | +0.39(+1.41%) |
Apr 30, 2008 | 27.45 | 27.73 | 27.42 | 27.46 | 25,689 | +0.24(+0.90%) |
Apr 29, 2008 | 27.36 | 27.36 | 27.17 | 27.21 | 14,428 | -0.40(-1.45%) |
Apr 28, 2008 | 27.62 | 27.73 | 27.50 | 27.61 | 30,034 | -0.02(-0.06%) |
Apr 25, 2008 | 28.04 | 28.04 | 27.45 | 27.63 | 15,241 | -0.29(-1.03%) |
Apr 24, 2008 | 27.71 | 27.99 | 27.54 | 27.92 | 18,965 | +0.04(+0.13%) |
Apr 23, 2008 | 27.77 | 27.91 | 27.65 | 27.88 | 13,168 | +0.28(+1.02%) |
Apr 22, 2008 | 27.56 | 27.71 | 27.52 | 27.60 | 4,735 | -0.12(-0.43%) |
Apr 21, 2008 | 27.59 | 27.72 | 27.56 | 27.72 | 24,136 | +0.02(+0.09%) |
Apr 18, 2008 | 27.72 | 27.82 | 27.60 | 27.70 | 21,577 | +0.39(+1.41%) |
Apr 17, 2008 | 27.24 | 27.39 | 27.18 | 27.31 | 28,088 | -0.28(-1.01%) |
Apr 16, 2008 | 27.36 | 27.59 | 27.24 | 27.59 | 18,973 | +0.55(+2.05%) |
Apr 15, 2008 | 26.94 | 27.03 | 26.67 | 27.03 | 31,459 | +0.36(+1.34%) |
Apr 14, 2008 | 26.74 | 26.77 | 26.62 | 26.68 | 19,862 | +0.11(+0.40%) |
Apr 11, 2008 | 26.78 | 26.91 | 26.53 | 26.57 | 18,105 | -0.37(-1.36%) |
Apr 10, 2008 | 26.90 | 27.11 | 26.76 | 26.94 | 212,233 | +0.46(+1.73%) |
Apr 09, 2008 | 26.72 | 26.76 | 26.37 | 26.48 | 41,239 | -0.20(-0.76%) |
Apr 08, 2008 | 26.63 | 26.73 | 26.58 | 26.68 | 16,931 | -0.09(-0.33%) |
Apr 07, 2008 | 26.93 | 27.03 | 26.70 | 26.77 | 32,522 | +0.12(+0.45%) |
Apr 04, 2008 | 26.61 | 26.74 | 26.54 | 26.65 | 12,237 | +0.00(+0.00%) |
Apr 03, 2008 | 26.41 | 26.98 | 26.35 | 26.65 | 40,904 | +0.01(+0.02%) |
Apr 02, 2008 | 26.77 | 26.83 | 26.60 | 26.65 | 48,112 | -0.44(-1.61%) |
Apr 01, 2008 | 27.55 | 27.55 | 26.60 | 27.08 | 67,223 | +0.53(+2.00%) |
Mar 31, 2008 | 27.14 | 27.14 | 26.28 | 26.55 | 18,943 | +0.30(+1.16%) |
Mar 28, 2008 | 26.63 | 26.63 | 26.25 | 26.25 | 14,920 | +0.05(+0.18%) |
Mar 27, 2008 | 26.78 | 26.78 | 26.20 | 26.20 | 32,354 | -0.02(-0.07%) |
Mar 26, 2008 | 26.52 | 26.52 | 26.22 | 26.22 | 40,066 | -0.38(-1.41%) |
Mar 25, 2008 | 26.49 | 26.67 | 26.27 | 26.59 | 266,213 | +0.12(+0.44%) |
Mar 24, 2008 | 27.06 | 27.06 | 26.28 | 26.48 | 62,362 | +0.54(+2.08%) |
Mar 21, 2008 | 25.54 | 25.99 | 25.32 | 25.94 | 60,685 | +0.00(+0.00%) |
Mar 20, 2008 | 25.54 | 25.99 | 25.32 | 25.94 | 60,685 | +0.89(+3.55%) |
Mar 19, 2008 | 25.88 | 25.97 | 25.03 | 25.05 | 23,469 | -1.08(-4.13%) |
Mar 18, 2008 | 25.85 | 26.13 | 25.73 | 26.13 | 47,777 | +0.76(+2.99%) |
Mar 17, 2008 | 24.98 | 25.56 | 24.89 | 25.37 | 48,649 | -0.26(-1.02%) |
Mar 14, 2008 | 26.25 | 26.25 | 25.35 | 25.63 | 34,701 | -0.78(-2.94%) |
Mar 13, 2008 | 26.70 | 26.70 | 25.75 | 26.41 | 40,233 | +0.01(+0.05%) |
Mar 12, 2008 | 26.62 | 26.73 | 26.40 | 26.40 | 26,822 | -0.41(-1.51%) |
Mar 11, 2008 | 26.54 | 26.83 | 26.19 | 26.80 | 46,436 | +1.40(+5.50%) |
Mar 10, 2008 | 26.03 | 26.03 | 25.33 | 25.40 | 64,206 | -0.72(-2.77%) |
Mar 07, 2008 | 26.23 | 26.63 | 25.94 | 26.13 | 49,621 | -0.08(-0.32%) |
Mar 06, 2008 | 26.79 | 26.79 | 26.21 | 26.21 | 25,481 | -0.69(-2.57%) |
Mar 05, 2008 | 26.86 | 27.15 | 26.72 | 26.90 | 17,769 | +0.39(+1.46%) |
Mar 04, 2008 | 26.72 | 26.78 | 26.15 | 26.52 | 38,222 | -0.24(-0.89%) |