Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.48 | 24.52 | 23.95 | 24.11 | 4,665 | +0.12(+0.49%) |
May 29, 2008 | 24.49 | 24.49 | 23.55 | 23.99 | 10,919 | +0.23(+0.98%) |
May 28, 2008 | 24.34 | 24.34 | 23.10 | 23.75 | 2,469 | -0.15(-0.61%) |
May 27, 2008 | 24.58 | 24.58 | 23.87 | 23.90 | 1,427 | -0.63(-2.58%) |
May 26, 2008 | 24.53 | 25.64 | 24.14 | 24.53 | 1,233 | +0.00(+0.00%) |
May 23, 2008 | 24.53 | 25.64 | 24.14 | 24.53 | 1,233 | +0.00(+0.00%) |
May 22, 2008 | 24.53 | 24.53 | 24.53 | 24.53 | 0 | +0.00(+0.00%) |
May 21, 2008 | 24.21 | 24.53 | 23.38 | 24.53 | 3,845 | -0.25(-1.02%) |
May 20, 2008 | 24.74 | 25.06 | 24.16 | 24.79 | 2,718 | -0.28(-1.13%) |
May 19, 2008 | 25.51 | 25.51 | 24.87 | 25.07 | 616 | +0.24(+0.98%) |
May 16, 2008 | 25.74 | 25.74 | 24.83 | 24.83 | 616 | +0.24(+0.99%) |
May 15, 2008 | 25.29 | 25.29 | 24.14 | 24.58 | 877 | -0.09(-0.36%) |
May 14, 2008 | 24.92 | 25.02 | 24.67 | 24.67 | 812 | -0.03(-0.12%) |
May 13, 2008 | 24.36 | 25.33 | 23.79 | 24.70 | 2,168 | +0.15(+0.60%) |
May 12, 2008 | 24.36 | 25.34 | 24.06 | 24.55 | 4,373 | +0.36(+1.49%) |
May 09, 2008 | 23.25 | 24.19 | 23.25 | 24.19 | 2,465 | +0.13(+0.53%) |
May 08, 2008 | 26.18 | 26.28 | 23.91 | 24.07 | 5,845 | -2.03(-7.80%) |
May 07, 2008 | 25.75 | 26.11 | 25.61 | 26.10 | 6,372 | +0.31(+1.21%) |
May 06, 2008 | 24.43 | 25.79 | 24.43 | 25.79 | 9,095 | +1.52(+6.26%) |
May 05, 2008 | 24.27 | 24.27 | 23.85 | 24.27 | 4,262 | +0.42(+1.75%) |
May 02, 2008 | 24.11 | 24.11 | 23.85 | 23.85 | 205 | +0.18(+0.78%) |
May 01, 2008 | 23.61 | 24.07 | 23.61 | 23.67 | 1,316 | -0.18(-0.78%) |
Apr 30, 2008 | 23.09 | 24.08 | 23.09 | 23.85 | 6,878 | +0.76(+3.29%) |
Apr 29, 2008 | 22.99 | 23.09 | 22.89 | 23.09 | 1,532 | +0.25(+1.11%) |
Apr 28, 2008 | 22.99 | 22.99 | 22.73 | 22.84 | 1,078 | +0.07(+0.30%) |
Apr 25, 2008 | 23.18 | 23.18 | 22.77 | 22.77 | 2,259 | -0.01(-0.04%) |
Apr 24, 2008 | 22.69 | 22.92 | 22.69 | 22.78 | 1,387 | +0.09(+0.39%) |
Apr 23, 2008 | 22.86 | 22.86 | 22.68 | 22.69 | 6,060 | -0.14(-0.60%) |
Apr 22, 2008 | 22.73 | 23.07 | 22.73 | 22.83 | 1,458 | -0.08(-0.34%) |
Apr 21, 2008 | 22.70 | 23.02 | 22.70 | 22.91 | 410 | -0.17(-0.72%) |
Apr 18, 2008 | 23.03 | 23.07 | 22.74 | 23.07 | 1,623 | +0.39(+1.72%) |
Apr 17, 2008 | 22.69 | 22.95 | 22.68 | 22.68 | 5,649 | -0.01(-0.04%) |
Apr 16, 2008 | 22.78 | 23.12 | 22.68 | 22.69 | 4,124 | +0.00(+0.00%) |
Apr 15, 2008 | 22.88 | 22.89 | 22.69 | 22.69 | 12,555 | -0.01(-0.04%) |
Apr 14, 2008 | 23.01 | 23.13 | 22.68 | 22.70 | 2,003 | -0.22(-0.98%) |
Apr 11, 2008 | 22.88 | 23.24 | 22.88 | 22.93 | 3,416 | +0.05(+0.21%) |
Apr 10, 2008 | 22.71 | 23.07 | 22.71 | 22.88 | 1,501 | +0.00(+0.00%) |
Apr 09, 2008 | 23.12 | 23.12 | 22.72 | 22.88 | 1,232 | +0.16(+0.69%) |
Apr 08, 2008 | 23.05 | 23.38 | 22.68 | 22.72 | 7,144 | -0.82(-3.47%) |
Apr 07, 2008 | 23.37 | 23.54 | 22.82 | 23.54 | 2,586 | +0.24(+1.01%) |
Apr 04, 2008 | 23.31 | 23.31 | 23.31 | 23.31 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 22.92 | 23.31 | 22.92 | 23.31 | 441 | +0.20(+0.88%) |
Apr 02, 2008 | 23.65 | 23.65 | 23.10 | 23.10 | 8,275 | -0.13(-0.55%) |
Apr 01, 2008 | 23.46 | 23.46 | 23.16 | 23.23 | 10,141 | -0.13(-0.54%) |
Mar 31, 2008 | 22.76 | 23.36 | 22.73 | 23.36 | 2,362 | +0.50(+2.17%) |
Mar 28, 2008 | 22.78 | 23.05 | 22.69 | 22.86 | 7,364 | -0.02(-0.09%) |
Mar 27, 2008 | 23.01 | 23.16 | 22.88 | 22.88 | 13,079 | +0.02(+0.09%) |
Mar 26, 2008 | 22.83 | 22.93 | 22.83 | 22.86 | 4,111 | -0.02(-0.09%) |
Mar 25, 2008 | 22.91 | 23.02 | 22.88 | 22.88 | 3,225 | -0.04(-0.17%) |
Mar 24, 2008 | 23.35 | 23.35 | 22.92 | 22.92 | 1,366 | -0.07(-0.30%) |
Mar 21, 2008 | 22.65 | 22.99 | 22.64 | 22.99 | 1,078 | +0.00(+0.00%) |
Mar 20, 2008 | 22.65 | 22.99 | 22.64 | 22.99 | 1,078 | +0.35(+1.55%) |
Mar 19, 2008 | 22.89 | 22.89 | 22.59 | 22.64 | 14,934 | -0.40(-1.73%) |
Mar 18, 2008 | 23.39 | 23.46 | 23.03 | 23.03 | 30,302 | -0.28(-1.21%) |
Mar 17, 2008 | 22.99 | 23.49 | 22.88 | 23.32 | 13,239 | -0.03(-0.13%) |
Mar 14, 2008 | 23.63 | 23.83 | 23.10 | 23.35 | 36,834 | -0.95(-3.93%) |
Mar 13, 2008 | 24.33 | 24.33 | 23.83 | 24.30 | 7,211 | +0.20(+0.85%) |
Mar 12, 2008 | 24.14 | 24.34 | 24.10 | 24.10 | 8,367 | -0.23(-0.96%) |
Mar 11, 2008 | 22.88 | 24.34 | 22.88 | 24.33 | 20,230 | +1.21(+5.22%) |
Mar 10, 2008 | 23.38 | 23.45 | 23.12 | 23.12 | 2,090 | -0.34(-1.45%) |
Mar 07, 2008 | 23.66 | 23.66 | 23.39 | 23.46 | 516 | -0.19(-0.82%) |
Mar 06, 2008 | 23.66 | 23.66 | 23.66 | 23.66 | 3,656 | +0.25(+1.08%) |
Mar 05, 2008 | 23.65 | 23.65 | 23.39 | 23.40 | 1,129 | -0.43(-1.80%) |
Mar 04, 2008 | 24.61 | 24.80 | 23.83 | 23.83 | 1,027 | -0.89(-3.58%) |