Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.67 | 23.49 | 22.90 | 23.38 | 26,234 | -0.29(-1.23%) |
May 29, 2008 | 23.67 | 23.89 | 23.36 | 23.67 | 6,757 | +0.02(+0.08%) |
May 28, 2008 | 23.65 | 23.65 | 23.01 | 23.65 | 9,484 | +0.48(+2.07%) |
May 27, 2008 | 22.97 | 23.30 | 22.96 | 23.17 | 14,896 | +0.20(+0.87%) |
May 26, 2008 | 22.97 | 23.32 | 22.91 | 22.97 | 9,363 | +0.00(+0.00%) |
May 23, 2008 | 22.97 | 23.32 | 22.91 | 22.97 | 9,363 | -0.66(-2.79%) |
May 22, 2008 | 23.63 | 23.99 | 23.56 | 23.63 | 5,178 | -0.32(-1.34%) |
May 21, 2008 | 23.95 | 24.40 | 23.95 | 23.95 | 35,638 | +0.03(+0.13%) |
May 20, 2008 | 23.92 | 24.16 | 23.91 | 23.92 | 16,594 | -0.47(-1.93%) |
May 19, 2008 | 24.85 | 24.68 | 24.30 | 24.39 | 10,054 | -0.46(-1.85%) |
May 16, 2008 | 24.85 | 25.25 | 24.60 | 24.85 | 16,709 | +0.20(+0.81%) |
May 15, 2008 | 24.65 | 24.65 | 24.41 | 24.65 | 8,356 | -0.15(-0.60%) |
May 14, 2008 | 24.80 | 25.00 | 24.51 | 24.80 | 31,717 | -0.01(-0.04%) |
May 13, 2008 | 24.81 | 25.04 | 24.45 | 24.81 | 5,710 | -0.04(-0.16%) |
May 12, 2008 | 24.85 | 25.19 | 24.70 | 24.85 | 12,007 | +0.48(+1.97%) |
May 09, 2008 | 24.77 | 24.60 | 24.32 | 24.37 | 15,886 | -0.40(-1.61%) |
May 08, 2008 | 24.77 | 25.05 | 24.60 | 24.77 | 30,930 | +0.20(+0.81%) |
May 07, 2008 | 24.57 | 25.14 | 24.56 | 24.57 | 9,196 | -0.75(-2.96%) |
May 06, 2008 | 25.32 | 25.50 | 24.96 | 25.32 | 17,895 | +0.05(+0.20%) |
May 05, 2008 | 25.27 | 25.55 | 25.26 | 25.27 | 12,997 | -0.22(-0.86%) |
May 02, 2008 | 25.10 | 25.55 | 25.15 | 25.49 | 23,793 | +0.39(+1.55%) |
May 01, 2008 | 25.10 | 25.20 | 24.75 | 25.10 | 36,044 | -0.06(-0.24%) |
Apr 30, 2008 | 25.16 | 25.74 | 25.01 | 25.16 | 23,926 | +0.29(+1.17%) |
Apr 29, 2008 | 24.87 | 25.14 | 24.86 | 24.87 | 20,087 | -0.27(-1.07%) |
Apr 28, 2008 | 25.14 | 25.44 | 25.00 | 25.14 | 55,093 | -0.76(-2.93%) |
Apr 25, 2008 | 25.68 | 25.90 | 25.36 | 25.90 | 31,126 | +0.22(+0.86%) |
Apr 24, 2008 | 25.68 | 25.89 | 25.41 | 25.68 | 20,602 | -0.62(-2.36%) |
Apr 23, 2008 | 26.30 | 26.30 | 25.87 | 26.30 | 7,953 | +0.65(+2.53%) |
Apr 22, 2008 | 25.65 | 25.99 | 25.61 | 25.65 | 33,163 | -0.35(-1.35%) |
Apr 21, 2008 | 26.00 | 26.10 | 25.76 | 26.00 | 42,583 | +0.69(+2.73%) |
Apr 18, 2008 | 25.31 | 25.64 | 25.01 | 25.31 | 29,530 | +0.60(+2.43%) |
Apr 17, 2008 | 24.71 | 24.95 | 24.71 | 24.71 | 27,547 | -0.61(-2.41%) |
Apr 16, 2008 | 25.32 | 25.64 | 24.75 | 25.32 | 29,541 | +0.57(+2.30%) |
Apr 15, 2008 | 24.75 | 24.95 | 24.61 | 24.75 | 17,367 | +0.43(+1.77%) |
Apr 14, 2008 | 24.52 | 24.60 | 24.31 | 24.32 | 12,183 | -0.20(-0.82%) |
Apr 11, 2008 | 24.88 | 24.76 | 24.50 | 24.52 | 5,458 | -0.36(-1.45%) |
Apr 10, 2008 | 24.88 | 25.10 | 24.85 | 24.88 | 9,214 | -0.77(-3.00%) |
Apr 09, 2008 | 25.65 | 25.90 | 25.65 | 25.65 | 8,625 | -0.55(-2.10%) |
Apr 08, 2008 | 26.64 | 26.20 | 25.85 | 26.20 | 15,131 | -0.44(-1.65%) |
Apr 07, 2008 | 26.64 | 26.80 | 26.20 | 26.64 | 24,353 | +0.49(+1.87%) |
Apr 04, 2008 | 26.15 | 26.50 | 26.06 | 26.15 | 11,087 | -0.22(-0.83%) |
Apr 03, 2008 | 26.37 | 26.75 | 26.10 | 26.37 | 26,351 | -0.04(-0.15%) |
Apr 02, 2008 | 26.29 | 26.55 | 25.82 | 26.41 | 47,795 | +0.12(+0.46%) |
Apr 01, 2008 | 25.95 | 26.40 | 25.80 | 26.29 | 18,778 | +0.34(+1.31%) |
Mar 31, 2008 | 25.95 | 26.15 | 25.90 | 25.95 | 23,352 | +0.15(+0.58%) |
Mar 28, 2008 | 25.76 | 26.00 | 25.70 | 25.80 | 12,737 | +0.04(+0.16%) |
Mar 27, 2008 | 25.61 | 26.30 | 25.75 | 25.76 | 15,972 | +0.15(+0.59%) |
Mar 26, 2008 | 25.80 | 26.10 | 25.61 | 25.61 | 19,259 | +0.27(+1.07%) |
Mar 25, 2008 | 5.800 | 25.34 | 25.34 | 25.34 | 6,316 | +0.00(+0.00%) |
Mar 24, 2008 | 24.75 | 25.65 | 24.75 | 25.34 | 32,571 | +0.59(+2.38%) |
Mar 21, 2008 | 24.75 | 25.24 | 24.75 | 24.75 | 20,867 | +0.00(+0.00%) |
Mar 20, 2008 | 24.75 | 25.24 | 24.75 | 24.75 | 20,867 | -0.60(-2.37%) |
Mar 19, 2008 | 25.35 | 26.30 | 25.35 | 25.35 | 14,678 | -0.58(-2.24%) |
Mar 18, 2008 | 25.00 | 26.35 | 25.45 | 25.93 | 47,393 | +0.93(+3.72%) |
Mar 17, 2008 | 25.00 | 25.40 | 24.81 | 25.00 | 20,433 | -0.12(-0.48%) |
Mar 14, 2008 | 26.16 | 25.70 | 25.01 | 25.12 | 22,379 | -1.04(-3.98%) |
Mar 13, 2008 | 25.40 | 26.25 | 25.35 | 26.16 | 21,335 | +0.76(+2.99%) |
Mar 12, 2008 | 25.40 | 26.14 | 25.40 | 25.40 | 19,581 | -1.01(-3.82%) |
Mar 11, 2008 | 26.41 | 26.70 | 25.95 | 26.41 | 27,363 | +0.88(+3.45%) |
Mar 10, 2008 | 25.53 | 26.05 | 25.46 | 25.53 | 23,086 | -0.12(-0.47%) |
Mar 07, 2008 | 25.65 | 26.54 | 25.60 | 25.65 | 19,452 | -0.80(-3.02%) |
Mar 06, 2008 | 26.45 | 27.00 | 26.45 | 26.45 | 9,475 | +0.00(+0.00%) |
Mar 05, 2008 | 25.60 | 26.70 | 26.10 | 26.45 | 33,682 | +0.85(+3.32%) |
Mar 04, 2008 | 25.60 | 25.72 | 25.26 | 25.60 | 9,074 | -0.55(-2.10%) |