Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.68 | 24.75 | 24.42 | 24.63 | 246,022 | -0.06(-0.22%) |
May 29, 2008 | 24.49 | 25.07 | 24.49 | 24.68 | 264,112 | +0.13(+0.55%) |
May 28, 2008 | 24.79 | 24.82 | 24.45 | 24.55 | 155,145 | -0.13(-0.54%) |
May 27, 2008 | 24.48 | 24.92 | 24.48 | 24.68 | 216,289 | +0.28(+1.13%) |
May 26, 2008 | 24.56 | 24.65 | 24.34 | 24.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.56 | 24.65 | 24.34 | 24.41 | 222,198 | -0.19(-0.77%) |
May 22, 2008 | 24.60 | 24.82 | 24.53 | 24.60 | 233,254 | +0.06(+0.26%) |
May 21, 2008 | 24.30 | 24.79 | 24.30 | 24.53 | 245,546 | +0.11(+0.45%) |
May 20, 2008 | 24.45 | 24.67 | 24.24 | 24.42 | 195,325 | -0.10(-0.42%) |
May 19, 2008 | 24.48 | 24.68 | 24.30 | 24.52 | 301,871 | +0.09(+0.36%) |
May 16, 2008 | 24.63 | 24.85 | 24.33 | 24.44 | 450,659 | -0.01(-0.03%) |
May 15, 2008 | 24.30 | 24.52 | 24.25 | 24.45 | 442,382 | +0.12(+0.49%) |
May 14, 2008 | 24.20 | 24.52 | 24.20 | 24.33 | 251,456 | +0.08(+0.33%) |
May 13, 2008 | 23.81 | 24.47 | 23.70 | 24.25 | 408,738 | +0.41(+1.72%) |
May 12, 2008 | 23.46 | 24.00 | 23.29 | 23.84 | 410,712 | +0.37(+1.58%) |
May 09, 2008 | 22.84 | 23.66 | 22.84 | 23.47 | 211,912 | +0.26(+1.12%) |
May 08, 2008 | 22.89 | 23.48 | 22.83 | 23.21 | 463,709 | +0.32(+1.42%) |
May 07, 2008 | 23.36 | 23.37 | 22.86 | 22.88 | 312,485 | -0.45(-1.93%) |
May 06, 2008 | 23.15 | 23.44 | 22.83 | 23.33 | 204,626 | +0.19(+0.82%) |
May 05, 2008 | 24.19 | 24.26 | 22.99 | 23.14 | 675,289 | -0.99(-4.09%) |
May 02, 2008 | 24.17 | 24.71 | 23.96 | 24.13 | 438,137 | +0.09(+0.39%) |
May 01, 2008 | 22.83 | 24.07 | 22.83 | 24.04 | 419,741 | +1.23(+5.40%) |
Apr 30, 2008 | 22.98 | 23.20 | 22.68 | 22.80 | 195,567 | -0.15(-0.65%) |
Apr 29, 2008 | 23.20 | 23.26 | 22.92 | 22.95 | 186,085 | -0.29(-1.26%) |
Apr 28, 2008 | 23.32 | 23.57 | 23.10 | 23.25 | 213,712 | -0.16(-0.68%) |
Apr 25, 2008 | 23.33 | 23.49 | 23.04 | 23.40 | 341,807 | +0.26(+1.13%) |
Apr 24, 2008 | 22.86 | 23.51 | 22.55 | 23.14 | 338,981 | +0.43(+1.88%) |
Apr 23, 2008 | 22.83 | 23.12 | 22.57 | 22.72 | 259,293 | -0.03(-0.14%) |
Apr 22, 2008 | 22.89 | 22.98 | 22.42 | 22.75 | 246,331 | -0.26(-1.13%) |
Apr 21, 2008 | 23.52 | 23.52 | 22.83 | 23.01 | 276,546 | -0.46(-1.95%) |
Apr 18, 2008 | 23.50 | 23.73 | 23.28 | 23.47 | 277,900 | +0.15(+0.64%) |
Apr 17, 2008 | 23.62 | 23.62 | 23.14 | 23.32 | 163,942 | -0.36(-1.50%) |
Apr 16, 2008 | 23.00 | 23.69 | 22.95 | 23.67 | 240,131 | +0.88(+3.85%) |
Apr 15, 2008 | 22.41 | 22.94 | 22.37 | 22.79 | 201,607 | +0.52(+2.34%) |
Apr 14, 2008 | 22.14 | 22.39 | 22.06 | 22.27 | 138,810 | +0.09(+0.39%) |
Apr 11, 2008 | 22.44 | 22.53 | 22.16 | 22.19 | 144,142 | -0.51(-2.23%) |
Apr 10, 2008 | 22.49 | 22.83 | 22.35 | 22.69 | 245,617 | +0.19(+0.84%) |
Apr 09, 2008 | 23.01 | 23.18 | 22.41 | 22.50 | 275,117 | -0.42(-1.83%) |
Apr 08, 2008 | 22.31 | 22.94 | 22.26 | 22.92 | 281,447 | +0.39(+1.72%) |
Apr 07, 2008 | 22.27 | 22.81 | 22.09 | 22.53 | 154,334 | +0.43(+1.97%) |
Apr 04, 2008 | 22.48 | 22.57 | 22.04 | 22.10 | 248,495 | -0.35(-1.55%) |
Apr 03, 2008 | 22.51 | 22.73 | 22.30 | 22.45 | 212,066 | -0.18(-0.80%) |
Apr 02, 2008 | 22.73 | 22.81 | 22.45 | 22.63 | 209,028 | +0.02(+0.07%) |
Apr 01, 2008 | 22.26 | 22.61 | 22.13 | 22.61 | 276,646 | +0.53(+2.40%) |
Mar 31, 2008 | 21.61 | 22.32 | 21.42 | 22.08 | 463,255 | +0.47(+2.16%) |
Mar 28, 2008 | 21.74 | 22.08 | 21.55 | 21.62 | 271,698 | -0.13(-0.58%) |
Mar 27, 2008 | 21.70 | 22.26 | 21.47 | 21.74 | 309,934 | +0.14(+0.66%) |
Mar 26, 2008 | 21.82 | 21.97 | 21.50 | 21.60 | 366,907 | -0.32(-1.48%) |
Mar 25, 2008 | 21.93 | 22.21 | 21.82 | 21.93 | 282,207 | +0.05(+0.22%) |
Mar 24, 2008 | 22.00 | 22.23 | 21.79 | 21.88 | 318,923 | -0.02(-0.11%) |
Mar 21, 2008 | 21.44 | 22.15 | 21.44 | 21.90 | 838,832 | +0.00(+0.00%) |
Mar 20, 2008 | 21.44 | 22.15 | 21.44 | 21.90 | 838,832 | +0.47(+2.21%) |
Mar 19, 2008 | 22.06 | 22.39 | 21.43 | 21.43 | 289,898 | -0.51(-2.34%) |
Mar 18, 2008 | 22.19 | 22.19 | 21.37 | 21.94 | 485,918 | +0.21(+0.98%) |
Mar 17, 2008 | 21.07 | 22.03 | 21.07 | 21.73 | 385,518 | +0.09(+0.44%) |
Mar 14, 2008 | 21.97 | 22.04 | 21.24 | 21.63 | 616,829 | -0.18(-0.83%) |
Mar 13, 2008 | 20.80 | 21.84 | 20.80 | 21.82 | 739,765 | +0.79(+3.76%) |
Mar 12, 2008 | 21.48 | 21.56 | 21.03 | 21.03 | 359,817 | -0.45(-2.10%) |
Mar 11, 2008 | 21.46 | 21.61 | 20.93 | 21.48 | 670,470 | +0.49(+2.33%) |
Mar 10, 2008 | 20.95 | 21.37 | 20.81 | 20.99 | 539,599 | +0.07(+0.34%) |
Mar 07, 2008 | 20.58 | 21.06 | 20.40 | 20.92 | 868,314 | +1.02(+5.12%) |
Mar 06, 2008 | 20.28 | 20.45 | 19.86 | 19.90 | 454,367 | -0.55(-2.70%) |
Mar 05, 2008 | 20.46 | 20.58 | 20.13 | 20.45 | 575,555 | +0.02(+0.08%) |
Mar 04, 2008 | 20.23 | 20.56 | 19.93 | 20.43 | 708,873 | +0.03(+0.15%) |