Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.05 | 28.00 | 27.71 | 27.71 | 23,653 | +0.66(+2.44%) |
May 29, 2008 | 27.05 | 27.35 | 27.00 | 27.05 | 23,788 | +0.14(+0.52%) |
May 28, 2008 | 26.91 | 27.10 | 26.76 | 26.91 | 15,674 | +0.26(+0.98%) |
May 27, 2008 | 26.40 | 26.90 | 26.45 | 26.65 | 43,862 | +0.25(+0.95%) |
May 26, 2008 | 26.40 | 26.75 | 26.40 | 26.40 | 32,767 | +0.00(+0.00%) |
May 23, 2008 | 26.40 | 26.75 | 26.40 | 26.40 | 32,767 | -0.28(-1.05%) |
May 22, 2008 | 26.68 | 27.05 | 26.65 | 26.68 | 33,028 | +0.07(+0.26%) |
May 21, 2008 | 26.61 | 27.30 | 26.60 | 26.61 | 16,074 | -0.33(-1.22%) |
May 20, 2008 | 26.94 | 27.11 | 26.50 | 26.94 | 111,819 | +0.04(+0.15%) |
May 19, 2008 | 26.80 | 27.15 | 26.90 | 26.90 | 48,661 | +0.10(+0.37%) |
May 16, 2008 | 26.80 | 27.25 | 26.80 | 26.80 | 23,899 | -0.10(-0.37%) |
May 15, 2008 | 26.90 | 27.00 | 26.61 | 26.90 | 59,411 | -0.20(-0.74%) |
May 14, 2008 | 27.16 | 27.20 | 26.85 | 27.10 | 49,141 | -0.06(-0.22%) |
May 13, 2008 | 27.16 | 27.55 | 26.93 | 27.16 | 140,816 | -0.14(-0.51%) |
May 12, 2008 | 27.30 | 27.30 | 26.90 | 27.30 | 38,972 | +0.49(+1.83%) |
May 09, 2008 | 26.90 | 27.10 | 26.80 | 26.81 | 79,036 | -0.09(-0.33%) |
May 08, 2008 | 26.90 | 27.10 | 26.75 | 26.90 | 73,077 | -0.60(-2.18%) |
May 07, 2008 | 27.50 | 28.15 | 27.50 | 27.50 | 17,435 | -0.90(-3.17%) |
May 06, 2008 | 28.40 | 28.60 | 28.20 | 28.40 | 24,021 | +0.05(+0.18%) |
May 05, 2008 | 28.35 | 28.65 | 28.30 | 28.35 | 23,890 | -0.34(-1.19%) |
May 02, 2008 | 28.70 | 28.70 | 28.25 | 28.69 | 27,934 | -0.01(-0.03%) |
May 01, 2008 | 28.70 | 28.85 | 28.40 | 28.70 | 52,560 | +0.11(+0.38%) |
Apr 30, 2008 | 28.59 | 29.00 | 28.20 | 28.59 | 55,695 | +0.09(+0.32%) |
Apr 29, 2008 | 28.50 | 28.70 | 28.35 | 28.50 | 34,558 | +0.05(+0.18%) |
Apr 28, 2008 | 28.45 | 28.60 | 28.25 | 28.45 | 56,546 | +0.55(+1.97%) |
Apr 25, 2008 | 28.05 | 28.20 | 27.85 | 27.90 | 39,427 | -0.15(-0.53%) |
Apr 24, 2008 | 28.05 | 28.10 | 27.80 | 28.05 | 18,293 | -0.45(-1.58%) |
Apr 23, 2008 | 28.50 | 28.70 | 28.20 | 28.50 | 46,303 | +0.05(+0.18%) |
Apr 22, 2008 | 28.45 | 28.70 | 28.34 | 28.45 | 114,530 | +0.14(+0.49%) |
Apr 21, 2008 | 28.31 | 28.70 | 28.25 | 28.31 | 67,360 | -0.05(-0.18%) |
Apr 18, 2008 | 28.36 | 28.60 | 28.35 | 28.36 | 35,464 | -0.24(-0.84%) |
Apr 17, 2008 | 28.60 | 29.00 | 28.60 | 28.60 | 37,245 | -0.59(-2.02%) |
Apr 16, 2008 | 29.19 | 29.25 | 28.60 | 29.19 | 43,872 | +0.59(+2.06%) |
Apr 15, 2008 | 28.60 | 28.95 | 28.55 | 28.60 | 32,334 | +0.20(+0.70%) |
Apr 14, 2008 | 28.81 | 28.69 | 28.40 | 28.40 | 20,597 | -0.41(-1.42%) |
Apr 11, 2008 | 28.60 | 29.25 | 28.78 | 28.81 | 58,447 | +0.21(+0.73%) |
Apr 10, 2008 | 28.60 | 28.80 | 28.45 | 28.60 | 77,132 | +0.35(+1.24%) |
Apr 09, 2008 | 28.25 | 28.60 | 28.08 | 28.25 | 36,414 | -0.05(-0.18%) |
Apr 08, 2008 | 28.50 | 28.55 | 28.20 | 28.30 | 47,259 | -0.20(-0.70%) |
Apr 07, 2008 | 28.50 | 29.00 | 28.50 | 28.50 | 40,509 | -0.05(-0.18%) |
Apr 04, 2008 | 28.55 | 28.75 | 28.50 | 28.55 | 24,780 | -0.25(-0.87%) |
Apr 03, 2008 | 28.80 | 29.00 | 28.60 | 28.80 | 97,958 | +0.22(+0.77%) |
Apr 02, 2008 | 29.00 | 28.69 | 28.35 | 28.58 | 40,183 | -0.42(-1.45%) |
Apr 01, 2008 | 28.50 | 29.15 | 28.50 | 29.00 | 59,120 | +0.50(+1.75%) |
Mar 31, 2008 | 28.50 | 28.50 | 28.05 | 28.50 | 25,945 | +0.40(+1.42%) |
Mar 28, 2008 | 28.21 | 28.45 | 28.10 | 28.10 | 28,831 | -0.11(-0.39%) |
Mar 27, 2008 | 28.70 | 28.75 | 28.21 | 28.21 | 43,832 | -0.49(-1.71%) |
Mar 26, 2008 | 28.70 | 29.00 | 28.55 | 28.70 | 59,779 | +0.55(+1.95%) |
Mar 25, 2008 | 8.700 | 28.15 | 28.15 | 28.15 | 8,195 | +0.00(+0.00%) |
Mar 24, 2008 | 27.61 | 28.45 | 28.00 | 28.15 | 54,936 | +0.54(+1.96%) |
Mar 21, 2008 | 27.61 | 28.15 | 27.50 | 27.61 | 71,260 | +0.00(+0.00%) |
Mar 20, 2008 | 27.61 | 28.15 | 27.50 | 27.61 | 71,260 | -0.09(-0.32%) |
Mar 19, 2008 | 27.70 | 28.50 | 27.70 | 27.70 | 43,720 | -1.10(-3.82%) |
Mar 18, 2008 | 28.00 | 29.10 | 28.55 | 28.80 | 81,551 | +0.80(+2.86%) |
Mar 17, 2008 | 28.00 | 28.15 | 27.50 | 28.00 | 40,660 | +1.45(+5.46%) |
Mar 14, 2008 | 27.50 | 28.00 | 26.55 | 26.55 | 84,602 | -0.95(-3.45%) |
Mar 13, 2008 | 27.60 | 27.60 | 27.20 | 27.50 | 41,493 | -0.10(-0.36%) |
Mar 12, 2008 | 27.60 | 27.80 | 27.36 | 27.60 | 59,084 | -0.15(-0.54%) |
Mar 11, 2008 | 27.75 | 27.99 | 27.25 | 27.75 | 87,335 | +1.15(+4.32%) |
Mar 10, 2008 | 26.60 | 27.00 | 26.60 | 26.60 | 49,459 | +0.45(+1.72%) |
Mar 07, 2008 | 26.15 | 26.49 | 26.05 | 26.15 | 50,712 | +0.05(+0.19%) |
Mar 06, 2008 | 26.46 | 26.79 | 26.10 | 26.10 | 36,992 | -0.36(-1.36%) |
Mar 05, 2008 | 26.65 | 26.85 | 26.40 | 26.46 | 38,352 | -0.19(-0.71%) |
Mar 04, 2008 | 26.65 | 26.85 | 26.40 | 26.65 | 42,228 | +0.29(+1.10%) |