Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.54 | 24.95 | 24.53 | 24.78 | 167,510 | +0.24(+0.98%) |
May 29, 2008 | 24.54 | 24.74 | 24.45 | 24.54 | 83,489 | -0.59(-2.35%) |
May 28, 2008 | 25.13 | 25.35 | 24.80 | 25.13 | 58,266 | +0.27(+1.09%) |
May 27, 2008 | 24.72 | 25.00 | 24.40 | 24.86 | 59,788 | +0.14(+0.57%) |
May 26, 2008 | 24.72 | 25.29 | 24.70 | 24.72 | 60,126 | +0.00(+0.00%) |
May 23, 2008 | 24.72 | 25.29 | 24.70 | 24.72 | 60,126 | -0.27(-1.08%) |
May 22, 2008 | 24.99 | 25.25 | 24.65 | 24.99 | 102,030 | +0.29(+1.17%) |
May 21, 2008 | 24.70 | 25.00 | 24.45 | 24.70 | 131,810 | -0.60(-2.37%) |
May 20, 2008 | 25.30 | 25.47 | 24.85 | 25.30 | 75,509 | +0.30(+1.20%) |
May 19, 2008 | 25.50 | 25.70 | 25.00 | 25.00 | 65,536 | -0.50(-1.96%) |
May 16, 2008 | 25.50 | 25.95 | 25.35 | 25.50 | 68,369 | +0.55(+2.20%) |
May 15, 2008 | 24.95 | 25.45 | 24.95 | 24.95 | 91,512 | +0.05(+0.20%) |
May 14, 2008 | 25.56 | 25.50 | 24.90 | 24.90 | 180,052 | -0.66(-2.58%) |
May 13, 2008 | 25.56 | 26.00 | 25.28 | 25.56 | 196,891 | +0.31(+1.23%) |
May 12, 2008 | 25.25 | 25.80 | 25.20 | 25.25 | 107,184 | +0.30(+1.20%) |
May 09, 2008 | 25.34 | 25.25 | 24.80 | 24.95 | 143,533 | -0.39(-1.54%) |
May 08, 2008 | 25.34 | 25.55 | 25.07 | 25.34 | 245,692 | +0.39(+1.56%) |
May 07, 2008 | 24.95 | 25.36 | 24.89 | 24.95 | 194,418 | -0.55(-2.16%) |
May 06, 2008 | 25.50 | 25.90 | 25.50 | 25.50 | 43,958 | -0.10(-0.39%) |
May 05, 2008 | 25.60 | 26.00 | 25.60 | 25.60 | 59,141 | +0.00(+0.00%) |
May 02, 2008 | 25.37 | 26.03 | 25.60 | 25.60 | 58,073 | +0.23(+0.91%) |
May 01, 2008 | 25.37 | 25.70 | 25.20 | 25.37 | 103,445 | -0.13(-0.51%) |
Apr 30, 2008 | 25.50 | 25.75 | 25.22 | 25.50 | 87,672 | +0.79(+3.20%) |
Apr 29, 2008 | 24.71 | 25.15 | 24.58 | 24.71 | 69,831 | -0.47(-1.87%) |
Apr 28, 2008 | 25.18 | 25.45 | 25.10 | 25.18 | 134,696 | -0.62(-2.40%) |
Apr 25, 2008 | 24.85 | 25.80 | 25.30 | 25.80 | 71,078 | +0.95(+3.82%) |
Apr 24, 2008 | 24.85 | 24.90 | 24.10 | 24.85 | 80,879 | +0.55(+2.26%) |
Apr 23, 2008 | 24.30 | 24.50 | 24.00 | 24.30 | 95,458 | -0.70(-2.80%) |
Apr 22, 2008 | 25.00 | 25.10 | 24.65 | 25.00 | 168,393 | -0.05(-0.20%) |
Apr 21, 2008 | 25.05 | 25.05 | 24.65 | 25.05 | 92,495 | +0.46(+1.87%) |
Apr 18, 2008 | 24.59 | 25.05 | 24.56 | 24.59 | 56,544 | +0.35(+1.44%) |
Apr 17, 2008 | 24.24 | 24.70 | 24.15 | 24.24 | 653,324 | -0.80(-3.19%) |
Apr 16, 2008 | 25.04 | 25.25 | 24.78 | 25.04 | 120,736 | -0.01(-0.04%) |
Apr 15, 2008 | 25.05 | 25.20 | 24.65 | 25.05 | 99,406 | +1.90(+8.21%) |
Apr 14, 2008 | 22.80 | 23.60 | 23.15 | 23.15 | 60,904 | +0.35(+1.54%) |
Apr 11, 2008 | 23.25 | 23.30 | 22.65 | 22.80 | 177,126 | -0.45(-1.94%) |
Apr 10, 2008 | 23.25 | 23.60 | 23.10 | 23.25 | 101,794 | -0.60(-2.52%) |
Apr 09, 2008 | 23.85 | 23.95 | 23.70 | 23.85 | 72,925 | +0.10(+0.42%) |
Apr 08, 2008 | 24.56 | 24.00 | 23.45 | 23.75 | 1,188,386 | -0.81(-3.30%) |
Apr 07, 2008 | 24.56 | 24.60 | 24.20 | 24.56 | 172,808 | +0.13(+0.53%) |
Apr 04, 2008 | 24.43 | 24.45 | 24.15 | 24.43 | 88,569 | +0.23(+0.95%) |
Apr 03, 2008 | 24.20 | 24.50 | 24.06 | 24.20 | 155,170 | +0.01(+0.04%) |
Apr 02, 2008 | 24.40 | 24.45 | 24.05 | 24.19 | 861,605 | -0.21(-0.86%) |
Apr 01, 2008 | 22.65 | 24.40 | 23.20 | 24.40 | 92,082 | +1.75(+7.73%) |
Mar 31, 2008 | 22.65 | 22.85 | 22.45 | 22.65 | 68,152 | -0.50(-2.16%) |
Mar 28, 2008 | 23.35 | 23.45 | 23.10 | 23.15 | 57,120 | -0.20(-0.86%) |
Mar 27, 2008 | 23.58 | 24.07 | 23.35 | 23.35 | 57,348 | -0.23(-0.98%) |
Mar 26, 2008 | 24.00 | 23.95 | 23.40 | 23.58 | 100,472 | +0.03(+0.13%) |
Mar 25, 2008 | 4.000 | 23.55 | 23.55 | 23.55 | 58,484 | +0.00(+0.00%) |
Mar 24, 2008 | 23.44 | 24.00 | 23.05 | 23.55 | 175,901 | +0.11(+0.47%) |
Mar 21, 2008 | 23.44 | 23.44 | 22.65 | 23.44 | 330,686 | +0.00(+0.00%) |
Mar 20, 2008 | 23.44 | 23.44 | 22.65 | 23.44 | 330,686 | +1.14(+5.11%) |
Mar 19, 2008 | 22.30 | 22.65 | 22.15 | 22.30 | 157,085 | +0.20(+0.90%) |
Mar 18, 2008 | 21.80 | 23.05 | 22.00 | 22.10 | 109,058 | +0.30(+1.38%) |
Mar 17, 2008 | 21.80 | 22.65 | 21.80 | 21.80 | 483,487 | -1.20(-5.22%) |
Mar 14, 2008 | 24.16 | 23.75 | 22.90 | 23.00 | 425,817 | -1.16(-4.80%) |
Mar 13, 2008 | 24.15 | 24.40 | 23.75 | 24.16 | 248,633 | +0.01(+0.04%) |
Mar 12, 2008 | 24.15 | 24.65 | 24.15 | 24.15 | 81,822 | -0.05(-0.21%) |
Mar 11, 2008 | 24.20 | 25.10 | 24.20 | 24.20 | 101,251 | -0.67(-2.69%) |
Mar 10, 2008 | 24.87 | 25.16 | 24.60 | 24.87 | 84,857 | +0.27(+1.10%) |
Mar 07, 2008 | 24.60 | 24.95 | 24.30 | 24.60 | 435,905 | +0.33(+1.36%) |
Mar 06, 2008 | 23.46 | 24.60 | 23.95 | 24.27 | 403,530 | +0.81(+3.45%) |
Mar 05, 2008 | 23.00 | 23.65 | 22.95 | 23.46 | 206,640 | +0.46(+2.00%) |
Mar 04, 2008 | 23.00 | 23.30 | 22.95 | 23.00 | 358,521 | -0.30(-1.29%) |