Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.22 | 26.75 | 26.02 | 26.60 | 282,948 | +0.45(+1.71%) |
May 29, 2008 | 26.36 | 26.82 | 25.99 | 26.15 | 197,376 | -0.24(-0.92%) |
May 28, 2008 | 26.39 | 26.57 | 26.12 | 26.39 | 182,194 | -0.15(-0.56%) |
May 27, 2008 | 26.50 | 26.71 | 26.04 | 26.54 | 383,700 | +0.01(+0.04%) |
May 26, 2008 | 25.94 | 26.82 | 25.94 | 26.53 | 303,480 | +0.00(+0.00%) |
May 23, 2008 | 25.94 | 26.82 | 25.94 | 26.53 | 303,480 | +0.35(+1.35%) |
May 22, 2008 | 27.10 | 27.89 | 25.94 | 26.18 | 436,603 | +0.57(+2.22%) |
May 21, 2008 | 26.33 | 27.13 | 25.30 | 25.61 | 266,710 | -0.73(-2.76%) |
May 20, 2008 | 26.10 | 26.52 | 25.90 | 26.33 | 175,495 | +0.07(+0.25%) |
May 19, 2008 | 26.80 | 27.56 | 26.18 | 26.27 | 220,881 | -0.60(-2.22%) |
May 16, 2008 | 27.15 | 27.18 | 26.68 | 26.87 | 192,143 | -0.18(-0.66%) |
May 15, 2008 | 26.98 | 27.47 | 26.75 | 27.04 | 211,467 | +0.04(+0.14%) |
May 14, 2008 | 27.12 | 27.42 | 26.94 | 27.01 | 218,708 | -0.09(-0.34%) |
May 13, 2008 | 27.09 | 27.16 | 26.79 | 27.10 | 244,834 | +0.06(+0.21%) |
May 12, 2008 | 26.81 | 27.10 | 26.73 | 27.04 | 123,612 | +0.34(+1.26%) |
May 09, 2008 | 26.19 | 27.40 | 26.19 | 26.71 | 128,178 | +0.21(+0.81%) |
May 08, 2008 | 26.28 | 27.74 | 25.95 | 26.49 | 263,141 | +0.37(+1.43%) |
May 07, 2008 | 27.59 | 27.75 | 26.06 | 26.12 | 91,614 | -1.47(-5.34%) |
May 06, 2008 | 27.47 | 27.71 | 27.15 | 27.59 | 87,775 | -0.06(-0.20%) |
May 05, 2008 | 27.34 | 27.95 | 27.34 | 27.65 | 198,642 | +0.14(+0.51%) |
May 02, 2008 | 27.74 | 27.84 | 27.33 | 27.51 | 213,315 | -0.01(-0.03%) |
May 01, 2008 | 26.45 | 27.71 | 26.43 | 27.52 | 330,562 | +1.11(+4.20%) |
Apr 30, 2008 | 26.63 | 27.14 | 26.19 | 26.41 | 209,198 | -0.10(-0.39%) |
Apr 29, 2008 | 27.13 | 27.13 | 26.11 | 26.51 | 292,361 | -0.59(-2.17%) |
Apr 28, 2008 | 27.52 | 27.64 | 26.73 | 27.10 | 257,995 | -0.49(-1.76%) |
Apr 25, 2008 | 28.05 | 29.17 | 27.47 | 27.58 | 403,147 | -0.34(-1.20%) |
Apr 24, 2008 | 26.95 | 28.52 | 26.12 | 27.92 | 247,486 | +1.07(+4.00%) |
Apr 23, 2008 | 27.17 | 27.48 | 26.18 | 26.85 | 174,191 | -0.21(-0.76%) |
Apr 22, 2008 | 27.77 | 28.79 | 26.17 | 27.05 | 398,210 | -2.58(-8.72%) |
Apr 21, 2008 | 29.49 | 30.18 | 29.30 | 29.64 | 174,504 | -0.04(-0.13%) |
Apr 18, 2008 | 28.91 | 30.15 | 28.68 | 29.67 | 372,981 | +1.41(+4.98%) |
Apr 17, 2008 | 28.15 | 28.69 | 27.86 | 28.27 | 108,322 | -0.39(-1.37%) |
Apr 16, 2008 | 28.14 | 28.97 | 27.90 | 28.66 | 181,232 | +0.71(+2.54%) |
Apr 15, 2008 | 27.60 | 27.95 | 27.06 | 27.95 | 143,356 | +0.59(+2.15%) |
Apr 14, 2008 | 27.31 | 27.77 | 27.30 | 27.36 | 165,455 | -0.07(-0.24%) |
Apr 11, 2008 | 28.58 | 28.74 | 27.15 | 27.43 | 145,861 | -1.56(-5.37%) |
Apr 10, 2008 | 28.82 | 29.48 | 28.69 | 28.98 | 161,856 | +0.21(+0.75%) |
Apr 09, 2008 | 30.07 | 30.19 | 28.53 | 28.77 | 165,141 | -1.19(-3.98%) |
Apr 08, 2008 | 29.66 | 30.66 | 29.48 | 29.96 | 80,769 | +0.01(+0.03%) |
Apr 07, 2008 | 30.19 | 30.63 | 29.72 | 29.95 | 175,156 | -0.05(-0.16%) |
Apr 04, 2008 | 30.15 | 30.21 | 29.66 | 30.00 | 199,875 | +0.08(+0.28%) |
Apr 03, 2008 | 29.60 | 30.28 | 29.60 | 29.92 | 174,252 | +0.07(+0.22%) |
Apr 02, 2008 | 29.60 | 30.14 | 29.49 | 29.85 | 219,881 | +0.19(+0.63%) |
Apr 01, 2008 | 28.89 | 29.75 | 28.89 | 29.66 | 485,849 | +0.76(+2.65%) |
Mar 31, 2008 | 29.00 | 29.20 | 28.34 | 28.90 | 353,580 | +0.03(+0.10%) |
Mar 28, 2008 | 28.83 | 29.24 | 28.69 | 28.87 | 187,229 | -0.05(-0.16%) |
Mar 27, 2008 | 28.45 | 29.22 | 28.19 | 28.92 | 269,919 | +0.48(+1.67%) |
Mar 26, 2008 | 28.55 | 28.64 | 27.85 | 28.44 | 219,017 | -0.31(-1.07%) |
Mar 25, 2008 | 27.98 | 28.92 | 27.53 | 28.75 | 261,514 | +0.82(+2.94%) |
Mar 24, 2008 | 26.87 | 27.99 | 26.75 | 27.93 | 218,773 | +1.22(+4.58%) |
Mar 21, 2008 | 26.64 | 27.04 | 25.83 | 26.71 | 413,253 | +0.00(+0.00%) |
Mar 20, 2008 | 26.64 | 27.04 | 25.83 | 26.71 | 413,253 | +0.39(+1.49%) |
Mar 19, 2008 | 27.48 | 28.15 | 25.74 | 26.32 | 195,368 | -0.90(-3.32%) |
Mar 18, 2008 | 27.28 | 27.32 | 25.94 | 27.22 | 202,520 | +0.63(+2.39%) |
Mar 17, 2008 | 26.17 | 27.26 | 25.66 | 26.59 | 318,704 | -0.41(-1.52%) |
Mar 14, 2008 | 27.85 | 27.85 | 26.33 | 27.00 | 242,085 | -0.56(-2.03%) |
Mar 13, 2008 | 26.55 | 28.16 | 26.30 | 27.56 | 259,066 | +0.64(+2.39%) |
Mar 12, 2008 | 26.67 | 27.52 | 26.26 | 26.91 | 199,755 | +0.30(+1.12%) |
Mar 11, 2008 | 25.08 | 26.65 | 24.94 | 26.61 | 289,904 | +2.27(+9.31%) |
Mar 10, 2008 | 25.26 | 25.28 | 24.30 | 24.35 | 205,148 | -0.91(-3.62%) |
Mar 07, 2008 | 25.54 | 25.70 | 24.82 | 25.26 | 123,644 | -0.62(-2.41%) |
Mar 06, 2008 | 27.06 | 27.38 | 25.89 | 25.89 | 235,523 | -1.35(-4.97%) |
Mar 05, 2008 | 26.76 | 27.40 | 26.59 | 27.24 | 211,690 | +0.67(+2.53%) |
Mar 04, 2008 | 26.72 | 26.96 | 25.98 | 26.57 | 402,548 | -0.46(-1.69%) |