Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.59 | 26.64 | 26.07 | 26.38 | 284,138 | -0.16(-0.60%) |
May 29, 2008 | 26.55 | 26.88 | 26.35 | 26.54 | 259,286 | -0.13(-0.49%) |
May 28, 2008 | 26.75 | 27.07 | 26.61 | 26.67 | 292,937 | -0.04(-0.15%) |
May 27, 2008 | 26.15 | 26.76 | 26.15 | 26.71 | 286,510 | +0.60(+2.30%) |
May 26, 2008 | 26.17 | 26.52 | 26.04 | 26.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.17 | 26.52 | 26.04 | 26.11 | 502,344 | +0.00(+0.00%) |
May 22, 2008 | 26.29 | 26.47 | 26.00 | 26.11 | 387,172 | -0.01(-0.04%) |
May 21, 2008 | 26.02 | 26.76 | 26.02 | 26.12 | 411,206 | +0.03(+0.11%) |
May 20, 2008 | 26.02 | 26.34 | 25.66 | 26.09 | 364,856 | -0.15(-0.57%) |
May 19, 2008 | 25.00 | 26.47 | 24.98 | 26.24 | 606,950 | +1.16(+4.63%) |
May 16, 2008 | 25.08 | 25.18 | 24.64 | 25.08 | 373,424 | +0.02(+0.08%) |
May 15, 2008 | 24.73 | 25.22 | 24.57 | 25.06 | 471,091 | +0.16(+0.64%) |
May 14, 2008 | 24.96 | 25.07 | 24.79 | 24.90 | 533,839 | +0.12(+0.48%) |
May 13, 2008 | 24.96 | 24.98 | 24.74 | 24.78 | 457,660 | -0.24(-0.96%) |
May 12, 2008 | 25.33 | 25.35 | 24.66 | 25.02 | 865,502 | -0.20(-0.79%) |
May 09, 2008 | 25.51 | 25.91 | 25.08 | 25.22 | 444,267 | -0.64(-2.47%) |
May 08, 2008 | 26.90 | 27.20 | 25.53 | 25.86 | 1,611,723 | -0.08(-0.31%) |
May 07, 2008 | 26.59 | 26.73 | 25.72 | 25.94 | 444,123 | -0.75(-2.81%) |
May 06, 2008 | 26.58 | 26.86 | 26.40 | 26.69 | 352,190 | -0.11(-0.41%) |
May 05, 2008 | 26.83 | 27.09 | 26.78 | 26.80 | 320,854 | -0.05(-0.19%) |
May 02, 2008 | 26.50 | 27.22 | 26.43 | 26.85 | 601,564 | +0.33(+1.24%) |
May 01, 2008 | 25.83 | 26.68 | 25.57 | 26.52 | 436,052 | +0.34(+1.30%) |
Apr 30, 2008 | 26.53 | 27.10 | 26.04 | 26.18 | 402,965 | -0.20(-0.76%) |
Apr 29, 2008 | 26.20 | 26.42 | 25.88 | 26.38 | 464,916 | +0.09(+0.34%) |
Apr 28, 2008 | 25.42 | 26.40 | 25.36 | 26.29 | 410,411 | +0.74(+2.90%) |
Apr 25, 2008 | 25.11 | 25.70 | 24.75 | 25.55 | 536,385 | +0.49(+1.96%) |
Apr 24, 2008 | 25.06 | 25.10 | 24.58 | 25.06 | 508,619 | +0.05(+0.20%) |
Apr 23, 2008 | 24.70 | 25.10 | 24.41 | 25.01 | 636,043 | +0.38(+1.54%) |
Apr 22, 2008 | 24.03 | 24.94 | 24.03 | 24.63 | 752,484 | +0.32(+1.32%) |
Apr 21, 2008 | 24.26 | 24.42 | 24.05 | 24.31 | 661,265 | +0.00(+0.00%) |
Apr 18, 2008 | 24.19 | 24.34 | 23.77 | 24.31 | 545,220 | +0.38(+1.59%) |
Apr 17, 2008 | 23.77 | 24.09 | 23.60 | 23.93 | 443,929 | +0.05(+0.21%) |
Apr 16, 2008 | 23.57 | 23.90 | 23.29 | 23.88 | 398,069 | +0.39(+1.66%) |
Apr 15, 2008 | 24.04 | 24.25 | 23.22 | 23.49 | 610,940 | -0.51(-2.13%) |
Apr 14, 2008 | 24.25 | 24.30 | 23.87 | 24.00 | 328,128 | -0.20(-0.83%) |
Apr 11, 2008 | 24.06 | 24.48 | 23.99 | 24.20 | 373,300 | -0.19(-0.78%) |
Apr 10, 2008 | 24.01 | 24.51 | 24.00 | 24.39 | 673,664 | +0.17(+0.70%) |
Apr 09, 2008 | 24.64 | 24.90 | 24.09 | 24.22 | 1,447,800 | -0.31(-1.26%) |
Apr 08, 2008 | 24.46 | 24.64 | 24.19 | 24.53 | 663,050 | -0.10(-0.41%) |
Apr 07, 2008 | 24.60 | 24.89 | 24.43 | 24.63 | 1,253,492 | -0.07(-0.28%) |
Apr 04, 2008 | 25.49 | 25.49 | 24.58 | 24.70 | 1,330,003 | -0.89(-3.48%) |
Apr 03, 2008 | 25.60 | 25.78 | 25.25 | 25.59 | 464,405 | +0.04(+0.16%) |
Apr 02, 2008 | 25.46 | 26.03 | 25.12 | 25.55 | 688,700 | +0.29(+1.15%) |
Apr 01, 2008 | 24.01 | 25.55 | 23.90 | 25.26 | 824,980 | +1.36(+5.69%) |
Mar 31, 2008 | 24.14 | 24.14 | 23.75 | 23.90 | 789,865 | -0.09(-0.38%) |
Mar 28, 2008 | 24.52 | 24.80 | 23.82 | 23.99 | 1,010,300 | -0.55(-2.24%) |
Mar 27, 2008 | 24.65 | 25.62 | 24.43 | 24.54 | 1,437,968 | -0.14(-0.57%) |
Mar 26, 2008 | 24.30 | 24.68 | 23.76 | 24.68 | 748,800 | +0.30(+1.23%) |
Mar 25, 2008 | 24.76 | 24.83 | 23.63 | 24.38 | 805,230 | -0.22(-0.89%) |
Mar 24, 2008 | 23.08 | 24.64 | 22.81 | 24.60 | 2,065,917 | +1.97(+8.71%) |
Mar 21, 2008 | 23.79 | 23.79 | 22.41 | 22.63 | 3,069,446 | +0.00(+0.00%) |
Mar 20, 2008 | 23.79 | 23.79 | 22.41 | 22.63 | 3,069,446 | -0.82(-3.50%) |
Mar 19, 2008 | 23.08 | 23.84 | 23.00 | 23.45 | 1,070,945 | +0.72(+3.17%) |
Mar 18, 2008 | 22.97 | 23.31 | 22.00 | 22.73 | 1,281,386 | -0.24(-1.04%) |
Mar 17, 2008 | 22.95 | 23.34 | 21.40 | 22.97 | 1,706,684 | -0.77(-3.24%) |
Mar 14, 2008 | 24.58 | 24.58 | 23.63 | 23.74 | 1,111,400 | -0.85(-3.46%) |
Mar 13, 2008 | 24.89 | 24.99 | 24.33 | 24.59 | 981,450 | -0.41(-1.64%) |
Mar 12, 2008 | 25.44 | 25.60 | 24.95 | 25.00 | 559,235 | -0.44(-1.73%) |
Mar 11, 2008 | 24.34 | 25.55 | 24.34 | 25.44 | 1,008,015 | +1.13(+4.65%) |
Mar 10, 2008 | 25.52 | 25.60 | 24.09 | 24.31 | 769,965 | -0.87(-3.46%) |
Mar 07, 2008 | 24.08 | 25.63 | 24.08 | 25.18 | 1,530,300 | +0.63(+2.57%) |
Mar 06, 2008 | 24.69 | 24.90 | 23.94 | 24.55 | 981,200 | -0.40(-1.60%) |
Mar 05, 2008 | 24.65 | 25.00 | 24.45 | 24.95 | 908,774 | +0.30(+1.22%) |
Mar 04, 2008 | 25.40 | 25.43 | 24.50 | 24.65 | 1,113,600 | -1.01(-3.94%) |