Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.19 | 24.22 | 23.54 | 23.64 | 575,863 | -0.48(-1.97%) |
May 29, 2008 | 24.11 | 24.22 | 23.92 | 24.12 | 515,517 | -0.01(-0.03%) |
May 28, 2008 | 23.95 | 24.25 | 23.81 | 24.13 | 521,308 | +0.14(+0.57%) |
May 27, 2008 | 23.52 | 23.99 | 23.52 | 23.99 | 632,087 | +0.59(+2.52%) |
May 26, 2008 | 23.71 | 23.73 | 23.36 | 23.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.71 | 23.73 | 23.36 | 23.40 | 413,147 | -0.21(-0.90%) |
May 22, 2008 | 23.58 | 23.90 | 23.47 | 23.61 | 484,254 | -0.06(-0.25%) |
May 21, 2008 | 24.26 | 24.44 | 23.52 | 23.67 | 632,469 | -0.45(-1.88%) |
May 20, 2008 | 24.46 | 24.54 | 23.98 | 24.13 | 598,009 | -0.35(-1.42%) |
May 19, 2008 | 24.50 | 24.53 | 24.13 | 24.47 | 597,262 | +0.01(+0.03%) |
May 16, 2008 | 24.33 | 24.48 | 23.85 | 24.47 | 759,850 | +0.32(+1.31%) |
May 15, 2008 | 23.82 | 24.28 | 23.63 | 24.15 | 1,043,958 | +0.30(+1.27%) |
May 14, 2008 | 23.43 | 23.90 | 23.35 | 23.85 | 803,457 | +0.42(+1.77%) |
May 13, 2008 | 23.42 | 23.44 | 23.18 | 23.43 | 459,623 | +0.04(+0.16%) |
May 12, 2008 | 22.87 | 23.39 | 22.83 | 23.39 | 451,218 | +0.63(+2.75%) |
May 09, 2008 | 22.64 | 23.00 | 22.59 | 22.77 | 417,300 | -0.11(-0.49%) |
May 08, 2008 | 22.83 | 23.04 | 22.60 | 22.88 | 609,984 | +0.13(+0.56%) |
May 07, 2008 | 23.54 | 23.64 | 22.73 | 22.75 | 581,911 | -0.74(-3.15%) |
May 06, 2008 | 23.51 | 23.51 | 23.21 | 23.49 | 911,184 | -0.01(-0.03%) |
May 05, 2008 | 23.58 | 23.79 | 23.05 | 23.50 | 1,199,382 | +0.55(+2.40%) |
May 02, 2008 | 23.39 | 23.45 | 22.76 | 22.95 | 758,570 | -0.38(-1.65%) |
May 01, 2008 | 22.94 | 23.43 | 22.64 | 23.33 | 740,790 | +0.54(+2.35%) |
Apr 30, 2008 | 23.21 | 23.47 | 22.80 | 22.80 | 867,976 | -0.50(-2.14%) |
Apr 29, 2008 | 23.71 | 23.85 | 23.27 | 23.30 | 603,954 | -0.48(-2.03%) |
Apr 28, 2008 | 24.18 | 24.18 | 23.58 | 23.78 | 360,782 | -0.35(-1.44%) |
Apr 25, 2008 | 24.50 | 24.50 | 23.77 | 24.13 | 400,636 | -0.16(-0.65%) |
Apr 24, 2008 | 24.02 | 24.28 | 23.49 | 24.28 | 885,832 | +0.92(+3.94%) |
Apr 23, 2008 | 23.28 | 23.79 | 23.02 | 23.36 | 385,148 | +0.19(+0.81%) |
Apr 22, 2008 | 23.19 | 23.28 | 22.87 | 23.18 | 446,651 | -0.08(-0.32%) |
Apr 21, 2008 | 23.54 | 23.85 | 23.18 | 23.25 | 395,093 | -0.42(-1.79%) |
Apr 18, 2008 | 24.19 | 24.22 | 23.48 | 23.67 | 395,788 | -0.13(-0.54%) |
Apr 17, 2008 | 24.54 | 24.54 | 23.49 | 23.80 | 432,312 | -0.08(-0.35%) |
Apr 16, 2008 | 23.18 | 23.88 | 22.90 | 23.88 | 659,627 | +0.97(+4.25%) |
Apr 15, 2008 | 22.81 | 22.97 | 22.48 | 22.91 | 500,620 | +0.38(+1.67%) |
Apr 14, 2008 | 22.64 | 22.99 | 22.52 | 22.53 | 525,828 | -0.17(-0.73%) |
Apr 11, 2008 | 23.23 | 23.23 | 22.64 | 22.70 | 652,383 | -0.62(-2.65%) |
Apr 10, 2008 | 22.89 | 23.64 | 22.72 | 23.32 | 662,407 | +0.50(+2.18%) |
Apr 09, 2008 | 23.76 | 23.91 | 22.75 | 22.82 | 510,038 | -0.87(-3.66%) |
Apr 08, 2008 | 24.53 | 24.53 | 23.56 | 23.69 | 261,992 | -0.17(-0.70%) |
Apr 07, 2008 | 24.17 | 24.35 | 23.67 | 23.85 | 444,270 | -0.24(-1.00%) |
Apr 04, 2008 | 24.63 | 24.71 | 24.06 | 24.10 | 456,698 | -0.57(-2.30%) |
Apr 03, 2008 | 24.15 | 24.71 | 23.93 | 24.66 | 362,826 | +0.35(+1.43%) |
Apr 02, 2008 | 24.26 | 24.53 | 23.85 | 24.32 | 583,210 | -0.16(-0.65%) |
Apr 01, 2008 | 23.83 | 24.47 | 23.52 | 24.47 | 787,283 | +1.16(+4.99%) |
Mar 31, 2008 | 23.27 | 24.12 | 23.18 | 23.31 | 668,324 | +0.14(+0.59%) |
Mar 28, 2008 | 23.50 | 23.71 | 23.09 | 23.18 | 555,220 | -0.41(-1.76%) |
Mar 27, 2008 | 23.92 | 24.34 | 23.54 | 23.59 | 924,529 | -0.50(-2.07%) |
Mar 26, 2008 | 24.04 | 24.20 | 23.80 | 24.09 | 983,759 | -0.02(-0.06%) |
Mar 25, 2008 | 24.71 | 24.71 | 23.72 | 24.10 | 830,995 | -0.60(-2.44%) |
Mar 24, 2008 | 24.62 | 24.87 | 24.33 | 24.71 | 1,082,985 | +0.23(+0.96%) |
Mar 21, 2008 | 23.39 | 24.51 | 23.39 | 24.47 | 1,674,010 | +0.00(+0.00%) |
Mar 20, 2008 | 23.39 | 24.51 | 23.39 | 24.47 | 1,674,010 | +0.92(+3.91%) |
Mar 19, 2008 | 24.30 | 24.46 | 23.49 | 23.55 | 1,038,852 | -0.63(-2.62%) |
Mar 18, 2008 | 23.70 | 24.19 | 23.03 | 24.19 | 1,215,527 | +1.08(+4.67%) |
Mar 17, 2008 | 22.53 | 23.38 | 22.27 | 23.11 | 872,492 | +0.14(+0.59%) |
Mar 14, 2008 | 23.58 | 23.61 | 22.50 | 22.97 | 990,300 | -0.43(-1.84%) |
Mar 13, 2008 | 22.40 | 23.58 | 22.12 | 23.40 | 803,009 | +0.78(+3.44%) |
Mar 12, 2008 | 22.79 | 23.30 | 22.52 | 22.62 | 576,821 | -0.14(-0.63%) |
Mar 11, 2008 | 22.41 | 22.80 | 21.88 | 22.77 | 1,370,229 | +1.01(+4.65%) |
Mar 10, 2008 | 22.56 | 22.64 | 21.76 | 21.76 | 886,346 | -0.77(-3.42%) |
Mar 07, 2008 | 21.76 | 22.62 | 21.46 | 22.53 | 825,542 | +0.75(+3.47%) |
Mar 06, 2008 | 22.34 | 22.50 | 21.77 | 21.77 | 1,283,837 | -0.75(-3.35%) |
Mar 05, 2008 | 22.76 | 22.99 | 22.39 | 22.53 | 983,628 | -0.12(-0.53%) |
Mar 04, 2008 | 22.59 | 22.83 | 21.92 | 22.65 | 1,438,049 | -0.23(-0.99%) |