Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.97 | 24.00 | 23.42 | 23.97 | 215,037 | +0.08(+0.34%) |
May 29, 2008 | 23.04 | 23.97 | 23.04 | 23.89 | 190,794 | +0.82(+3.56%) |
May 28, 2008 | 23.70 | 23.70 | 22.63 | 23.07 | 113,007 | -0.49(-2.09%) |
May 27, 2008 | 22.85 | 23.59 | 22.71 | 23.56 | 95,081 | +0.63(+2.74%) |
May 26, 2008 | 23.12 | 23.29 | 22.82 | 22.93 | 77,722 | +0.00(+0.00%) |
May 23, 2008 | 23.12 | 23.29 | 22.82 | 22.93 | 77,722 | -0.38(-1.64%) |
May 22, 2008 | 22.85 | 23.51 | 22.85 | 23.32 | 116,618 | +0.47(+2.04%) |
May 21, 2008 | 22.88 | 23.26 | 22.74 | 22.85 | 99,117 | +0.05(+0.24%) |
May 20, 2008 | 22.80 | 23.26 | 22.71 | 22.80 | 117,018 | -0.14(-0.60%) |
May 19, 2008 | 23.21 | 23.59 | 22.93 | 22.93 | 143,806 | -0.33(-1.41%) |
May 16, 2008 | 23.53 | 23.75 | 22.90 | 23.26 | 134,556 | -0.14(-0.58%) |
May 15, 2008 | 23.01 | 23.40 | 22.99 | 23.40 | 80,063 | +0.33(+1.42%) |
May 14, 2008 | 23.62 | 23.94 | 23.07 | 23.07 | 79,194 | -0.47(-1.98%) |
May 13, 2008 | 23.84 | 23.84 | 23.26 | 23.53 | 55,834 | -0.22(-0.92%) |
May 12, 2008 | 23.40 | 23.75 | 23.29 | 23.75 | 73,081 | +0.49(+2.12%) |
May 09, 2008 | 23.12 | 23.81 | 23.12 | 23.26 | 57,522 | -0.14(-0.58%) |
May 08, 2008 | 23.67 | 24.36 | 23.12 | 23.40 | 102,136 | -0.25(-1.04%) |
May 07, 2008 | 24.74 | 24.82 | 23.59 | 23.64 | 127,778 | -1.12(-4.53%) |
May 06, 2008 | 24.38 | 24.79 | 24.25 | 24.77 | 98,765 | +0.30(+1.23%) |
May 05, 2008 | 24.74 | 25.07 | 24.41 | 24.46 | 165,191 | -0.44(-1.76%) |
May 02, 2008 | 25.37 | 25.45 | 24.60 | 24.90 | 159,630 | -0.41(-1.62%) |
May 01, 2008 | 23.84 | 25.31 | 23.84 | 25.31 | 139,173 | +1.42(+5.96%) |
Apr 30, 2008 | 24.55 | 24.74 | 23.86 | 23.89 | 89,222 | -0.63(-2.57%) |
Apr 29, 2008 | 24.93 | 24.93 | 24.30 | 24.52 | 63,732 | -0.38(-1.54%) |
Apr 28, 2008 | 24.82 | 25.01 | 24.41 | 24.90 | 93,666 | +0.00(+0.00%) |
Apr 25, 2008 | 25.15 | 25.18 | 24.25 | 24.90 | 111,878 | -0.16(-0.66%) |
Apr 24, 2008 | 24.30 | 25.31 | 24.22 | 25.07 | 200,923 | +0.82(+3.39%) |
Apr 23, 2008 | 24.63 | 24.63 | 24.22 | 24.25 | 56,987 | -0.25(-1.01%) |
Apr 22, 2008 | 24.68 | 25.04 | 24.22 | 24.49 | 94,553 | -0.30(-1.21%) |
Apr 21, 2008 | 25.20 | 25.70 | 24.79 | 24.79 | 93,891 | -0.57(-2.27%) |
Apr 18, 2008 | 26.05 | 26.24 | 25.18 | 25.37 | 146,447 | -0.33(-1.28%) |
Apr 17, 2008 | 25.15 | 25.97 | 25.12 | 25.70 | 153,931 | +0.38(+1.51%) |
Apr 16, 2008 | 24.74 | 25.70 | 24.41 | 25.31 | 145,053 | +0.77(+3.12%) |
Apr 15, 2008 | 23.67 | 24.66 | 23.56 | 24.55 | 100,464 | +0.82(+3.46%) |
Apr 14, 2008 | 24.00 | 24.27 | 23.70 | 23.73 | 89,843 | -0.38(-1.59%) |
Apr 11, 2008 | 24.16 | 24.88 | 24.11 | 24.11 | 90,422 | -0.52(-2.11%) |
Apr 10, 2008 | 24.46 | 24.96 | 24.22 | 24.63 | 80,110 | +0.11(+0.45%) |
Apr 09, 2008 | 25.20 | 25.86 | 24.52 | 24.52 | 108,746 | -0.57(-2.29%) |
Apr 08, 2008 | 24.90 | 25.23 | 24.68 | 25.09 | 120,628 | +0.11(+0.44%) |
Apr 07, 2008 | 24.79 | 25.12 | 24.63 | 24.98 | 132,218 | +0.33(+1.33%) |
Apr 04, 2008 | 25.53 | 25.53 | 24.66 | 24.66 | 94,801 | -0.79(-3.12%) |
Apr 03, 2008 | 25.37 | 25.67 | 24.93 | 25.45 | 108,636 | -0.19(-0.75%) |
Apr 02, 2008 | 25.72 | 26.00 | 24.98 | 25.64 | 168,370 | +0.25(+0.97%) |
Apr 01, 2008 | 24.98 | 25.39 | 24.38 | 25.39 | 174,153 | +1.07(+4.39%) |
Mar 31, 2008 | 24.41 | 24.93 | 23.94 | 24.33 | 111,768 | +0.33(+1.37%) |
Mar 28, 2008 | 24.44 | 24.66 | 23.97 | 24.00 | 104,525 | -0.38(-1.57%) |
Mar 27, 2008 | 24.98 | 25.23 | 24.36 | 24.38 | 115,681 | -0.49(-1.98%) |
Mar 26, 2008 | 24.98 | 25.04 | 24.41 | 24.88 | 80,140 | -0.30(-1.20%) |
Mar 25, 2008 | 24.63 | 25.56 | 24.30 | 25.18 | 167,804 | +0.44(+1.77%) |
Mar 24, 2008 | 25.20 | 25.78 | 24.57 | 24.74 | 245,707 | -0.41(-1.63%) |
Mar 21, 2008 | 24.16 | 25.18 | 23.45 | 25.15 | 483,276 | +0.00(+0.00%) |
Mar 20, 2008 | 24.16 | 25.18 | 23.45 | 25.15 | 483,276 | +1.51(+6.37%) |
Mar 19, 2008 | 24.41 | 24.63 | 23.64 | 23.64 | 235,367 | -0.57(-2.37%) |
Mar 18, 2008 | 23.64 | 24.36 | 22.82 | 24.22 | 213,333 | +1.18(+5.11%) |
Mar 17, 2008 | 22.08 | 23.62 | 21.89 | 23.04 | 209,640 | -0.11(-0.47%) |
Mar 14, 2008 | 24.27 | 24.27 | 22.85 | 23.15 | 190,303 | -0.96(-3.97%) |
Mar 13, 2008 | 23.26 | 24.66 | 22.60 | 24.11 | 230,214 | +0.52(+2.20%) |
Mar 12, 2008 | 24.19 | 24.71 | 23.59 | 23.59 | 241,334 | -0.66(-2.71%) |
Mar 11, 2008 | 23.04 | 24.25 | 23.04 | 24.25 | 242,531 | +1.97(+8.85%) |
Mar 10, 2008 | 22.03 | 23.07 | 21.95 | 22.28 | 184,930 | +0.30(+1.37%) |
Mar 07, 2008 | 21.56 | 22.33 | 19.92 | 21.97 | 263,212 | +0.00(+0.00%) |
Mar 06, 2008 | 22.28 | 22.49 | 21.95 | 21.97 | 125,991 | -0.41(-1.83%) |
Mar 05, 2008 | 22.96 | 23.10 | 22.33 | 22.38 | 147,391 | -0.52(-2.27%) |
Mar 04, 2008 | 22.58 | 23.12 | 22.14 | 22.90 | 215,674 | -0.19(-0.83%) |