Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.98 | 24.08 | 23.58 | 23.74 | 49,356 | -0.27(-1.11%) |
May 29, 2008 | 23.45 | 24.52 | 23.44 | 24.01 | 66,781 | +0.34(+1.43%) |
May 28, 2008 | 23.68 | 23.78 | 23.28 | 23.67 | 34,423 | -0.07(-0.30%) |
May 27, 2008 | 23.62 | 24.02 | 23.22 | 23.74 | 81,997 | +0.16(+0.68%) |
May 26, 2008 | 23.76 | 23.78 | 23.15 | 23.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.76 | 23.78 | 23.15 | 23.58 | 46,786 | -0.27(-1.12%) |
May 22, 2008 | 23.55 | 24.20 | 23.55 | 23.85 | 57,524 | +0.00(+0.00%) |
May 21, 2008 | 24.40 | 24.80 | 23.52 | 23.85 | 52,676 | -0.58(-2.36%) |
May 20, 2008 | 24.41 | 24.86 | 24.14 | 24.42 | 53,338 | +0.01(+0.04%) |
May 19, 2008 | 25.11 | 25.11 | 24.32 | 24.41 | 63,001 | -0.65(-2.59%) |
May 16, 2008 | 25.05 | 25.28 | 23.71 | 25.06 | 96,824 | +0.02(+0.07%) |
May 15, 2008 | 24.59 | 25.21 | 24.43 | 25.05 | 46,390 | +0.28(+1.11%) |
May 14, 2008 | 25.18 | 25.55 | 24.76 | 24.77 | 44,804 | -0.41(-1.62%) |
May 13, 2008 | 25.37 | 25.50 | 24.72 | 25.18 | 56,818 | -0.20(-0.77%) |
May 12, 2008 | 24.51 | 25.68 | 24.23 | 25.37 | 55,308 | +0.86(+3.51%) |
May 09, 2008 | 23.93 | 24.76 | 23.78 | 24.51 | 21,690 | +0.19(+0.77%) |
May 08, 2008 | 24.11 | 24.60 | 24.11 | 24.33 | 61,275 | +0.15(+0.62%) |
May 07, 2008 | 24.47 | 24.98 | 24.14 | 24.18 | 105,024 | -0.22(-0.91%) |
May 06, 2008 | 23.86 | 24.70 | 23.66 | 24.40 | 98,440 | +0.47(+1.97%) |
May 05, 2008 | 23.04 | 24.02 | 23.04 | 23.93 | 124,593 | +0.37(+1.58%) |
May 02, 2008 | 23.46 | 23.94 | 23.40 | 23.55 | 98,941 | +0.05(+0.23%) |
May 01, 2008 | 23.04 | 23.74 | 22.92 | 23.50 | 126,852 | +0.34(+1.46%) |
Apr 30, 2008 | 22.94 | 24.02 | 22.71 | 23.16 | 133,819 | +0.44(+1.91%) |
Apr 29, 2008 | 22.53 | 22.88 | 21.86 | 22.73 | 183,260 | +0.34(+1.51%) |
Apr 28, 2008 | 22.91 | 22.91 | 21.98 | 22.39 | 193,867 | -0.52(-2.29%) |
Apr 25, 2008 | 23.59 | 23.72 | 22.54 | 22.91 | 342,643 | -0.53(-2.27%) |
Apr 24, 2008 | 25.14 | 25.14 | 23.39 | 23.45 | 267,565 | -1.23(-5.00%) |
Apr 23, 2008 | 25.53 | 25.53 | 24.58 | 24.68 | 54,045 | -0.68(-2.70%) |
Apr 22, 2008 | 24.88 | 25.60 | 24.73 | 25.37 | 70,061 | +0.01(+0.03%) |
Apr 21, 2008 | 24.63 | 25.52 | 24.63 | 25.36 | 85,050 | +0.58(+2.33%) |
Apr 18, 2008 | 24.90 | 25.10 | 24.56 | 24.78 | 83,615 | +0.28(+1.16%) |
Apr 17, 2008 | 25.15 | 25.15 | 24.20 | 24.49 | 34,994 | -0.69(-2.75%) |
Apr 16, 2008 | 24.76 | 25.19 | 24.46 | 25.19 | 121,154 | +0.73(+2.98%) |
Apr 15, 2008 | 24.10 | 24.46 | 23.96 | 24.46 | 76,981 | +0.48(+2.00%) |
Apr 14, 2008 | 24.16 | 24.52 | 23.71 | 23.98 | 52,559 | -0.16(-0.66%) |
Apr 11, 2008 | 25.14 | 25.14 | 23.99 | 24.14 | 108,991 | -0.93(-3.72%) |
Apr 10, 2008 | 24.44 | 25.23 | 24.44 | 25.07 | 84,333 | +0.33(+1.33%) |
Apr 09, 2008 | 25.65 | 25.89 | 24.44 | 24.74 | 92,124 | -0.91(-3.53%) |
Apr 08, 2008 | 25.46 | 26.07 | 25.37 | 25.65 | 142,995 | -0.07(-0.28%) |
Apr 07, 2008 | 26.02 | 26.02 | 25.58 | 25.72 | 156,169 | -0.07(-0.28%) |
Apr 04, 2008 | 25.88 | 26.08 | 25.41 | 25.79 | 87,824 | -0.03(-0.10%) |
Apr 03, 2008 | 26.39 | 26.48 | 25.80 | 25.82 | 98,182 | -0.71(-2.68%) |
Apr 02, 2008 | 26.47 | 26.64 | 26.36 | 26.53 | 116,085 | +0.04(+0.13%) |
Apr 01, 2008 | 26.65 | 26.69 | 26.31 | 26.49 | 184,826 | +0.40(+1.53%) |
Mar 31, 2008 | 26.82 | 27.11 | 26.09 | 26.09 | 114,621 | -0.69(-2.59%) |
Mar 28, 2008 | 26.65 | 26.98 | 26.53 | 26.79 | 92,778 | +0.14(+0.53%) |
Mar 27, 2008 | 26.99 | 27.06 | 26.14 | 26.64 | 102,687 | -0.21(-0.79%) |
Mar 26, 2008 | 26.86 | 27.03 | 26.56 | 26.86 | 160,560 | -0.20(-0.72%) |
Mar 25, 2008 | 27.30 | 27.33 | 26.76 | 27.05 | 89,738 | -0.25(-0.91%) |
Mar 24, 2008 | 27.03 | 27.42 | 26.24 | 27.30 | 119,125 | +0.87(+3.29%) |
Mar 21, 2008 | 25.58 | 26.47 | 25.58 | 26.43 | 255,815 | +0.00(+0.00%) |
Mar 20, 2008 | 25.58 | 26.47 | 25.58 | 26.43 | 255,815 | +0.95(+3.73%) |
Mar 19, 2008 | 27.03 | 27.19 | 25.48 | 25.48 | 115,353 | -1.59(-5.87%) |
Mar 18, 2008 | 25.29 | 27.09 | 25.29 | 27.07 | 204,846 | +2.05(+8.20%) |
Mar 17, 2008 | 24.29 | 25.61 | 24.27 | 25.02 | 278,334 | -0.28(-1.12%) |
Mar 14, 2008 | 25.76 | 25.77 | 24.54 | 25.30 | 237,012 | -0.44(-1.72%) |
Mar 13, 2008 | 25.38 | 26.19 | 25.25 | 25.75 | 287,455 | -0.07(-0.28%) |
Mar 12, 2008 | 25.08 | 26.07 | 24.63 | 25.82 | 216,295 | +0.81(+3.23%) |
Mar 11, 2008 | 23.36 | 25.06 | 23.36 | 25.01 | 235,323 | +2.07(+9.02%) |
Mar 10, 2008 | 23.06 | 23.38 | 21.95 | 22.94 | 234,422 | +0.14(+0.62%) |
Mar 07, 2008 | 21.32 | 23.16 | 21.32 | 22.80 | 143,783 | +1.35(+6.29%) |
Mar 06, 2008 | 21.81 | 21.99 | 21.36 | 21.45 | 303,105 | -0.44(-2.03%) |
Mar 05, 2008 | 22.40 | 22.40 | 21.68 | 21.89 | 176,886 | +0.04(+0.16%) |
Mar 04, 2008 | 21.65 | 22.17 | 21.28 | 21.86 | 244,218 | -0.12(-0.53%) |