Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.64 | 22.64 | 22.20 | 22.20 | 15,021 | -0.20(-0.88%) |
May 29, 2008 | 22.29 | 22.61 | 22.27 | 22.40 | 11,020 | +0.00(+0.00%) |
May 28, 2008 | 22.61 | 22.74 | 22.29 | 22.40 | 41,253 | -0.34(-1.49%) |
May 27, 2008 | 23.06 | 23.06 | 22.67 | 22.74 | 21,662 | -0.26(-1.12%) |
May 26, 2008 | 22.74 | 23.00 | 22.73 | 23.00 | 16,095 | +0.00(+0.00%) |
May 23, 2008 | 22.74 | 23.00 | 22.73 | 23.00 | 16,095 | -0.09(-0.38%) |
May 22, 2008 | 23.08 | 23.75 | 22.92 | 23.09 | 11,287 | +0.01(+0.03%) |
May 21, 2008 | 24.40 | 25.02 | 23.08 | 23.08 | 12,369 | -1.09(-4.49%) |
May 20, 2008 | 23.77 | 24.30 | 23.77 | 24.17 | 6,662 | +0.14(+0.57%) |
May 19, 2008 | 23.49 | 24.09 | 23.49 | 24.03 | 3,625 | -0.02(-0.07%) |
May 16, 2008 | 24.16 | 24.27 | 23.79 | 24.05 | 6,310 | -0.02(-0.07%) |
May 15, 2008 | 22.89 | 24.27 | 22.89 | 24.06 | 21,386 | +1.32(+5.82%) |
May 14, 2008 | 22.54 | 23.03 | 22.54 | 22.74 | 2,430 | +0.20(+0.90%) |
May 13, 2008 | 22.41 | 22.75 | 22.41 | 22.54 | 1,773 | -0.02(-0.09%) |
May 12, 2008 | 22.15 | 22.96 | 21.99 | 22.56 | 13,222 | -0.16(-0.69%) |
May 09, 2008 | 23.89 | 23.89 | 22.20 | 22.71 | 9,874 | -0.37(-1.59%) |
May 08, 2008 | 23.35 | 23.35 | 22.85 | 23.08 | 14,732 | -0.27(-1.16%) |
May 07, 2008 | 23.49 | 24.49 | 23.23 | 23.35 | 8,467 | -0.41(-1.74%) |
May 06, 2008 | 23.60 | 24.08 | 23.47 | 23.77 | 5,155 | +0.31(+1.30%) |
May 05, 2008 | 23.33 | 24.11 | 23.33 | 23.46 | 2,575 | +0.24(+1.05%) |
May 02, 2008 | 23.39 | 23.39 | 23.18 | 23.22 | 24,716 | -0.27(-1.16%) |
May 01, 2008 | 23.22 | 23.49 | 23.22 | 23.49 | 6,039 | +0.07(+0.29%) |
Apr 30, 2008 | 23.47 | 23.47 | 23.25 | 23.42 | 6,328 | -0.19(-0.80%) |
Apr 29, 2008 | 23.53 | 23.61 | 23.19 | 23.61 | 1,449 | -0.17(-0.71%) |
Apr 28, 2008 | 24.89 | 24.89 | 23.73 | 23.78 | 14,978 | +0.59(+2.55%) |
Apr 25, 2008 | 23.28 | 23.62 | 22.53 | 23.19 | 14,137 | +0.21(+0.92%) |
Apr 24, 2008 | 22.93 | 23.42 | 22.83 | 22.98 | 4,124 | +0.23(+1.01%) |
Apr 23, 2008 | 23.73 | 23.73 | 22.74 | 22.75 | 5,580 | -0.68(-2.90%) |
Apr 22, 2008 | 23.49 | 23.49 | 23.43 | 23.43 | 2,592 | -0.16(-0.69%) |
Apr 21, 2008 | 23.08 | 23.64 | 23.08 | 23.59 | 9,198 | +0.32(+1.37%) |
Apr 18, 2008 | 23.57 | 23.93 | 22.91 | 23.27 | 5,671 | -0.05(-0.23%) |
Apr 17, 2008 | 22.26 | 23.33 | 22.26 | 23.32 | 4,551 | +0.73(+3.21%) |
Apr 16, 2008 | 22.50 | 23.08 | 22.07 | 22.60 | 26,874 | -0.14(-0.60%) |
Apr 15, 2008 | 22.57 | 22.80 | 22.44 | 22.73 | 3,500 | +0.19(+0.84%) |
Apr 14, 2008 | 22.59 | 22.59 | 22.44 | 22.54 | 2,421 | -0.17(-0.74%) |
Apr 11, 2008 | 23.56 | 23.56 | 22.71 | 22.71 | 841 | +0.24(+1.05%) |
Apr 10, 2008 | 22.71 | 22.98 | 22.44 | 22.48 | 20,502 | -0.78(-3.37%) |
Apr 09, 2008 | 22.61 | 25.46 | 22.61 | 23.26 | 5,002 | +0.18(+0.78%) |
Apr 08, 2008 | 22.57 | 23.08 | 22.50 | 23.08 | 21,182 | +0.17(+0.74%) |
Apr 07, 2008 | 22.65 | 23.58 | 22.62 | 22.91 | 4,481 | -0.44(-1.89%) |
Apr 04, 2008 | 22.81 | 23.59 | 22.81 | 23.35 | 3,276 | +0.27(+1.18%) |