Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.06 | 25.20 | 25.06 | 25.10 | 9,475 | +0.02(+0.08%) |
May 29, 2008 | 25.02 | 25.09 | 25.02 | 25.09 | 3,218 | +0.21(+0.84%) |
May 28, 2008 | 24.81 | 24.88 | 24.74 | 24.88 | 1,768 | +0.13(+0.52%) |
May 27, 2008 | 24.45 | 24.79 | 24.45 | 24.75 | 13,043 | +0.32(+1.31%) |
May 26, 2008 | 24.46 | 24.47 | 24.24 | 24.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.46 | 24.47 | 24.24 | 24.43 | 9,051 | -0.24(-0.97%) |
May 22, 2008 | 24.55 | 24.67 | 24.43 | 24.67 | 13,584 | +0.03(+0.12%) |
May 21, 2008 | 25.24 | 25.24 | 24.63 | 24.64 | 18,480 | -0.48(-1.91%) |
May 20, 2008 | 25.23 | 25.23 | 25.04 | 25.11 | 48,982 | -0.15(-0.59%) |
May 19, 2008 | 25.32 | 25.59 | 25.20 | 25.26 | 5,064 | +0.01(+0.04%) |
May 16, 2008 | 25.35 | 25.35 | 25.06 | 25.25 | 4,810 | -0.11(-0.43%) |
May 15, 2008 | 25.07 | 25.37 | 24.86 | 25.36 | 24,561 | +0.64(+2.58%) |
May 14, 2008 | 24.86 | 25.07 | 24.73 | 24.73 | 25,058 | +0.14(+0.57%) |
May 13, 2008 | 24.43 | 24.64 | 24.39 | 24.59 | 5,005 | +0.15(+0.61%) |
May 12, 2008 | 24.29 | 24.46 | 24.23 | 24.44 | 1,811 | +0.43(+1.79%) |
May 09, 2008 | 23.96 | 24.10 | 23.71 | 24.01 | 3,888 | +0.12(+0.50%) |
May 08, 2008 | 23.78 | 23.91 | 23.78 | 23.89 | 2,139 | +0.18(+0.76%) |
May 07, 2008 | 24.22 | 24.34 | 23.70 | 23.71 | 2,970 | -0.56(-2.30%) |
May 06, 2008 | 23.94 | 24.34 | 23.77 | 24.27 | 7,001 | +0.29(+1.21%) |
May 05, 2008 | 24.02 | 24.14 | 23.91 | 23.98 | 26,972 | -0.43(-1.76%) |
May 02, 2008 | 24.73 | 25.65 | 24.23 | 24.41 | 12,868 | +0.07(+0.29%) |
May 01, 2008 | 24.25 | 24.46 | 24.25 | 24.34 | 3,965 | +0.29(+1.20%) |
Apr 30, 2008 | 23.98 | 24.44 | 23.89 | 24.05 | 120,038 | +0.05(+0.21%) |
Apr 29, 2008 | 23.87 | 24.01 | 23.76 | 24.00 | 13,855 | +0.09(+0.38%) |
Apr 28, 2008 | 23.90 | 24.04 | 23.87 | 23.91 | 16,386 | +0.12(+0.50%) |
Apr 25, 2008 | 23.66 | 23.82 | 23.43 | 23.79 | 4,711 | +0.21(+0.89%) |
Apr 24, 2008 | 23.40 | 23.86 | 23.40 | 23.58 | 2,404 | +0.11(+0.47%) |
Apr 23, 2008 | 23.30 | 23.54 | 23.30 | 23.47 | 6,193 | +0.00(+0.00%) |
Apr 22, 2008 | 23.42 | 23.55 | 23.34 | 23.47 | 3,759 | -0.17(-0.72%) |
Apr 21, 2008 | 23.37 | 23.64 | 23.37 | 23.64 | 4,307 | -0.02(-0.08%) |
Apr 18, 2008 | 24.42 | 24.42 | 23.43 | 23.66 | 25,473 | -0.30(-1.25%) |
Apr 17, 2008 | 22.68 | 23.96 | 22.46 | 23.96 | 6,060 | +1.24(+5.45%) |
Apr 16, 2008 | 22.51 | 22.76 | 22.42 | 22.72 | 1,845 | +0.50(+2.25%) |
Apr 15, 2008 | 22.32 | 22.32 | 22.10 | 22.22 | 1,282 | +0.02(+0.09%) |
Apr 14, 2008 | 22.31 | 22.35 | 22.20 | 22.20 | 1,060 | -0.08(-0.36%) |
Apr 11, 2008 | 22.73 | 22.73 | 22.28 | 22.28 | 3,005 | -0.58(-2.53%) |
Apr 10, 2008 | 22.61 | 23.05 | 22.61 | 22.86 | 62,411 | +0.14(+0.61%) |
Apr 09, 2008 | 23.14 | 23.14 | 22.70 | 22.72 | 7,212 | -0.34(-1.47%) |
Apr 08, 2008 | 23.22 | 23.22 | 22.85 | 23.06 | 4,407 | -0.06(-0.26%) |
Apr 07, 2008 | 23.45 | 23.45 | 23.09 | 23.12 | 15,728 | -0.10(-0.43%) |
Apr 04, 2008 | 23.06 | 23.37 | 23.06 | 23.22 | 9,917 | +0.11(+0.48%) |
Apr 03, 2008 | 22.93 | 23.21 | 22.93 | 23.11 | 16,128 | -0.05(-0.22%) |
Apr 02, 2008 | 23.05 | 23.35 | 23.01 | 23.16 | 9,116 | +0.05(+0.22%) |
Apr 01, 2008 | 22.59 | 23.11 | 22.56 | 23.11 | 8,114 | +0.89(+4.00%) |
Mar 31, 2008 | 22.00 | 22.27 | 21.98 | 22.22 | 20,636 | +0.08(+0.36%) |
Mar 28, 2008 | 22.47 | 22.60 | 22.12 | 22.14 | 10,819 | -0.19(-0.85%) |
Mar 27, 2008 | 22.43 | 22.62 | 22.32 | 22.33 | 21,839 | -0.44(-1.93%) |
Mar 26, 2008 | 23.70 | 23.81 | 22.58 | 22.77 | 5,610 | -0.18(-0.78%) |
Mar 25, 2008 | 23.06 | 23.06 | 22.81 | 22.95 | 17,882 | -0.06(-0.26%) |
Mar 24, 2008 | 22.40 | 23.15 | 22.40 | 23.01 | 7,112 | +0.83(+3.74%) |
Mar 21, 2008 | 21.52 | 22.23 | 21.52 | 22.18 | 10,318 | +0.00(+0.00%) |
Mar 20, 2008 | 21.52 | 22.23 | 21.52 | 22.18 | 10,318 | +0.61(+2.82%) |
Mar 19, 2008 | 22.22 | 22.33 | 21.57 | 21.57 | 3,806 | -0.63(-2.83%) |
Mar 18, 2008 | 21.65 | 22.20 | 21.54 | 22.20 | 71,728 | +1.09(+5.15%) |
Mar 17, 2008 | 21.44 | 21.44 | 20.90 | 21.11 | 42,175 | -0.59(-2.71%) |
Mar 14, 2008 | 22.03 | 22.18 | 21.50 | 21.70 | 25,245 | -0.38(-1.72%) |
Mar 13, 2008 | 21.60 | 22.25 | 21.60 | 22.08 | 35,964 | +0.12(+0.55%) |
Mar 12, 2008 | 21.91 | 22.39 | 21.91 | 21.96 | 21,964 | -0.08(-0.36%) |
Mar 11, 2008 | 21.76 | 22.04 | 21.47 | 22.04 | 16,329 | +0.73(+3.42%) |
Mar 10, 2008 | 21.76 | 21.76 | 21.27 | 21.31 | 64,415 | -0.50(-2.29%) |
Mar 07, 2008 | 21.71 | 22.07 | 21.55 | 21.81 | 32,257 | -0.06(-0.27%) |
Mar 06, 2008 | 22.30 | 22.30 | 21.87 | 21.87 | 7,914 | -0.49(-2.19%) |
Mar 05, 2008 | 22.41 | 22.46 | 22.15 | 22.36 | 27,449 | +0.29(+1.31%) |
Mar 04, 2008 | 21.81 | 22.17 | 21.66 | 22.07 | 22,039 | -0.03(-0.14%) |