Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.18 | 22.18 | 20.79 | 21.52 | 168,559 | -1.39(-6.08%) |
May 29, 2008 | 22.49 | 23.51 | 22.49 | 22.91 | 52,341 | +0.09(+0.38%) |
May 28, 2008 | 22.85 | 23.05 | 22.67 | 22.82 | 65,614 | +0.15(+0.68%) |
May 27, 2008 | 22.57 | 23.04 | 22.49 | 22.67 | 57,844 | +0.42(+1.90%) |
May 26, 2008 | 22.35 | 22.66 | 21.90 | 22.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.35 | 22.66 | 21.90 | 22.24 | 79,338 | -0.32(-1.42%) |
May 22, 2008 | 21.91 | 22.84 | 21.89 | 22.57 | 70,638 | +0.55(+2.49%) |
May 21, 2008 | 22.43 | 22.87 | 21.97 | 22.02 | 71,420 | -0.21(-0.95%) |
May 20, 2008 | 22.27 | 22.67 | 22.00 | 22.23 | 41,791 | -0.26(-1.17%) |
May 19, 2008 | 22.04 | 22.75 | 21.89 | 22.49 | 53,026 | +0.15(+0.65%) |
May 16, 2008 | 23.23 | 23.59 | 21.76 | 22.35 | 56,178 | -0.59(-2.58%) |
May 15, 2008 | 22.55 | 23.32 | 22.39 | 22.94 | 51,358 | +0.11(+0.48%) |
May 14, 2008 | 23.19 | 23.42 | 22.83 | 22.83 | 48,760 | -0.54(-2.31%) |
May 13, 2008 | 22.99 | 23.38 | 22.84 | 23.37 | 34,529 | +0.26(+1.14%) |
May 12, 2008 | 22.00 | 23.27 | 21.93 | 23.11 | 91,392 | +0.96(+4.35%) |
May 09, 2008 | 21.84 | 22.39 | 21.65 | 22.14 | 44,828 | +0.18(+0.80%) |
May 08, 2008 | 21.94 | 22.08 | 21.79 | 21.97 | 60,452 | +0.03(+0.13%) |
May 07, 2008 | 22.31 | 22.68 | 21.92 | 21.94 | 107,665 | -0.52(-2.31%) |
May 06, 2008 | 22.35 | 22.46 | 21.96 | 22.46 | 69,740 | +0.10(+0.46%) |
May 05, 2008 | 21.89 | 22.66 | 21.81 | 22.35 | 79,258 | +0.49(+2.24%) |
May 02, 2008 | 22.70 | 22.70 | 21.79 | 21.87 | 89,597 | -0.50(-2.25%) |
May 01, 2008 | 22.68 | 22.68 | 21.64 | 22.37 | 162,895 | -0.45(-1.98%) |
Apr 30, 2008 | 23.79 | 24.62 | 22.67 | 22.82 | 77,804 | -1.13(-4.72%) |
Apr 29, 2008 | 24.08 | 24.08 | 23.07 | 23.95 | 55,219 | -0.28(-1.17%) |
Apr 28, 2008 | 23.62 | 24.47 | 23.50 | 24.24 | 52,635 | +0.75(+3.20%) |
Apr 25, 2008 | 23.49 | 23.55 | 22.97 | 23.49 | 35,663 | +0.06(+0.25%) |
Apr 24, 2008 | 23.68 | 23.68 | 23.15 | 23.43 | 50,149 | -0.11(-0.46%) |
Apr 23, 2008 | 23.74 | 23.94 | 23.30 | 23.54 | 36,858 | -0.20(-0.86%) |
Apr 22, 2008 | 24.59 | 24.59 | 23.09 | 23.74 | 55,082 | -0.93(-3.76%) |
Apr 21, 2008 | 24.37 | 24.68 | 24.30 | 24.67 | 39,598 | +0.23(+0.93%) |
Apr 18, 2008 | 24.52 | 24.58 | 24.16 | 24.44 | 44,746 | +0.18(+0.75%) |
Apr 17, 2008 | 24.16 | 24.59 | 24.16 | 24.26 | 60,812 | -0.12(-0.48%) |
Apr 16, 2008 | 24.00 | 24.79 | 23.95 | 24.38 | 93,257 | +0.56(+2.36%) |
Apr 15, 2008 | 23.72 | 23.92 | 23.59 | 23.81 | 120,090 | +0.12(+0.49%) |
Apr 14, 2008 | 23.94 | 24.03 | 23.61 | 23.70 | 63,036 | -0.29(-1.22%) |
Apr 11, 2008 | 25.04 | 25.04 | 23.77 | 23.99 | 67,962 | -1.30(-5.14%) |
Apr 10, 2008 | 25.27 | 25.65 | 25.11 | 25.29 | 36,995 | +0.02(+0.09%) |
Apr 09, 2008 | 25.92 | 26.03 | 25.19 | 25.27 | 50,971 | -0.61(-2.34%) |
Apr 08, 2008 | 25.91 | 25.97 | 25.63 | 25.87 | 33,158 | -0.23(-0.89%) |
Apr 07, 2008 | 26.05 | 26.22 | 25.92 | 26.11 | 48,505 | +0.15(+0.56%) |
Apr 04, 2008 | 25.99 | 26.57 | 25.49 | 25.96 | 45,353 | -0.03(-0.11%) |
Apr 03, 2008 | 26.00 | 26.03 | 25.60 | 25.99 | 37,954 | -0.29(-1.11%) |
Apr 02, 2008 | 25.68 | 26.88 | 25.54 | 26.28 | 64,810 | +0.55(+2.13%) |
Apr 01, 2008 | 25.54 | 25.76 | 25.36 | 25.73 | 136,061 | +0.22(+0.86%) |
Mar 31, 2008 | 25.06 | 25.65 | 24.99 | 25.51 | 50,423 | +0.39(+1.54%) |
Mar 28, 2008 | 25.65 | 26.19 | 25.07 | 25.13 | 78,375 | -0.41(-1.60%) |
Mar 27, 2008 | 25.77 | 26.24 | 24.65 | 25.54 | 102,491 | -0.36(-1.38%) |
Mar 26, 2008 | 26.18 | 26.27 | 25.73 | 25.89 | 58,370 | -0.36(-1.36%) |
Mar 25, 2008 | 26.19 | 26.36 | 25.78 | 26.25 | 91,392 | +0.01(+0.06%) |
Mar 24, 2008 | 25.14 | 26.62 | 25.14 | 26.24 | 163,191 | +1.09(+4.35%) |
Mar 21, 2008 | 24.38 | 25.25 | 24.18 | 25.14 | 260,612 | +0.00(+0.00%) |
Mar 20, 2008 | 24.38 | 25.25 | 24.18 | 25.14 | 260,612 | +1.13(+4.71%) |
Mar 19, 2008 | 25.11 | 25.11 | 24.01 | 24.01 | 180,455 | -0.90(-3.60%) |
Mar 18, 2008 | 24.86 | 25.16 | 24.24 | 24.91 | 130,306 | +0.69(+2.83%) |
Mar 17, 2008 | 23.94 | 24.81 | 23.76 | 24.22 | 121,674 | -0.32(-1.31%) |
Mar 14, 2008 | 25.54 | 25.54 | 24.43 | 24.54 | 286,509 | -0.81(-3.20%) |
Mar 13, 2008 | 25.51 | 25.66 | 25.26 | 25.35 | 369,270 | -0.20(-0.80%) |
Mar 12, 2008 | 27.00 | 27.11 | 25.49 | 25.56 | 133,046 | -1.44(-5.33%) |
Mar 11, 2008 | 26.01 | 27.19 | 25.84 | 27.00 | 83,171 | +1.75(+6.94%) |
Mar 10, 2008 | 25.37 | 25.95 | 25.22 | 25.24 | 84,541 | -0.07(-0.29%) |
Mar 07, 2008 | 24.68 | 25.95 | 24.68 | 25.32 | 199,775 | +0.31(+1.26%) |
Mar 06, 2008 | 26.00 | 26.17 | 24.97 | 25.00 | 159,354 | -1.09(-4.19%) |
Mar 05, 2008 | 25.80 | 26.54 | 25.78 | 26.10 | 185,251 | +0.47(+1.82%) |
Mar 04, 2008 | 25.58 | 26.16 | 25.40 | 25.63 | 152,366 | -0.09(-0.37%) |