Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.61 | 24.61 | 23.97 | 24.32 | 151,227 | -0.23(-0.92%) |
May 29, 2008 | 23.50 | 24.78 | 23.03 | 24.54 | 134,543 | +1.01(+4.31%) |
May 28, 2008 | 24.13 | 24.13 | 23.37 | 23.53 | 60,214 | -0.45(-1.88%) |
May 27, 2008 | 23.77 | 24.16 | 23.74 | 23.98 | 59,892 | +0.28(+1.19%) |
May 26, 2008 | 23.71 | 24.06 | 23.55 | 23.70 | 57,593 | +0.00(+0.00%) |
May 23, 2008 | 23.71 | 24.06 | 23.55 | 23.70 | 57,593 | -0.18(-0.74%) |
May 22, 2008 | 23.54 | 23.93 | 23.33 | 23.87 | 116,682 | +0.27(+1.16%) |
May 21, 2008 | 23.23 | 23.87 | 23.23 | 23.60 | 167,061 | +0.08(+0.34%) |
May 20, 2008 | 23.34 | 23.83 | 23.28 | 23.52 | 72,565 | +0.10(+0.45%) |
May 19, 2008 | 23.60 | 24.04 | 23.37 | 23.41 | 116,393 | -0.14(-0.62%) |
May 16, 2008 | 24.19 | 24.40 | 23.26 | 23.56 | 155,430 | -0.49(-2.04%) |
May 15, 2008 | 24.58 | 24.58 | 23.78 | 24.05 | 165,452 | -0.57(-2.32%) |
May 14, 2008 | 24.91 | 24.95 | 24.44 | 24.62 | 83,704 | -0.29(-1.16%) |
May 13, 2008 | 24.50 | 24.95 | 24.50 | 24.91 | 201,962 | +0.42(+1.71%) |
May 12, 2008 | 24.19 | 24.76 | 24.03 | 24.49 | 146,613 | +0.29(+1.20%) |
May 09, 2008 | 23.67 | 24.53 | 23.62 | 24.20 | 101,155 | +0.26(+1.08%) |
May 08, 2008 | 23.45 | 24.01 | 23.25 | 23.95 | 102,306 | +0.61(+2.62%) |
May 07, 2008 | 24.07 | 24.23 | 23.25 | 23.33 | 175,487 | -0.66(-2.75%) |
May 06, 2008 | 23.95 | 24.23 | 23.83 | 23.99 | 103,410 | -0.14(-0.60%) |
May 05, 2008 | 23.93 | 24.15 | 23.77 | 24.14 | 104,890 | +0.39(+1.66%) |
May 02, 2008 | 23.26 | 24.01 | 23.26 | 23.74 | 327,873 | +0.48(+2.08%) |
May 01, 2008 | 23.17 | 23.33 | 22.91 | 23.26 | 331,796 | +0.05(+0.21%) |
Apr 30, 2008 | 22.34 | 23.24 | 22.05 | 23.21 | 167,623 | +1.13(+5.10%) |
Apr 29, 2008 | 21.71 | 22.13 | 21.61 | 22.09 | 114,910 | +0.48(+2.24%) |
Apr 28, 2008 | 21.49 | 22.05 | 21.35 | 21.60 | 112,127 | +0.28(+1.32%) |
Apr 25, 2008 | 21.73 | 21.81 | 21.16 | 21.32 | 64,502 | -0.46(-2.11%) |
Apr 24, 2008 | 21.00 | 21.93 | 20.89 | 21.78 | 50,346 | +0.85(+4.08%) |
Apr 23, 2008 | 21.00 | 21.05 | 20.71 | 20.93 | 61,622 | +0.04(+0.19%) |
Apr 22, 2008 | 20.79 | 20.94 | 20.15 | 20.89 | 121,416 | -0.05(-0.23%) |
Apr 21, 2008 | 20.84 | 21.09 | 20.74 | 20.94 | 168,345 | -0.02(-0.12%) |
Apr 18, 2008 | 20.68 | 21.14 | 20.49 | 20.96 | 94,674 | +0.62(+3.05%) |
Apr 17, 2008 | 20.69 | 20.77 | 20.26 | 20.34 | 33,076 | -0.41(-1.98%) |
Apr 16, 2008 | 20.44 | 20.85 | 20.24 | 20.75 | 119,026 | +0.47(+2.34%) |
Apr 15, 2008 | 20.40 | 20.40 | 20.14 | 20.28 | 54,626 | +0.03(+0.16%) |
Apr 14, 2008 | 20.18 | 20.45 | 19.93 | 20.24 | 62,403 | +0.10(+0.48%) |
Apr 11, 2008 | 20.13 | 20.81 | 20.08 | 20.15 | 58,081 | -0.87(-4.14%) |
Apr 10, 2008 | 20.80 | 21.33 | 20.80 | 21.02 | 116,111 | +0.25(+1.20%) |
Apr 09, 2008 | 21.64 | 21.64 | 20.72 | 20.77 | 49,118 | -0.80(-3.70%) |
Apr 08, 2008 | 21.61 | 22.00 | 21.20 | 21.56 | 46,104 | -0.10(-0.48%) |
Apr 07, 2008 | 22.22 | 22.22 | 21.59 | 21.67 | 31,915 | -0.36(-1.64%) |
Apr 04, 2008 | 21.80 | 22.05 | 21.39 | 22.03 | 55,042 | +0.21(+0.96%) |
Apr 03, 2008 | 21.84 | 21.98 | 21.47 | 21.82 | 44,975 | -0.17(-0.77%) |
Apr 02, 2008 | 21.73 | 22.01 | 21.57 | 21.99 | 62,351 | +0.17(+0.77%) |
Apr 01, 2008 | 21.20 | 21.93 | 21.14 | 21.82 | 88,392 | +0.43(+1.99%) |
Mar 31, 2008 | 21.51 | 21.80 | 21.04 | 21.39 | 62,467 | -0.02(-0.08%) |
Mar 28, 2008 | 22.33 | 22.33 | 21.38 | 21.41 | 66,123 | -0.84(-3.76%) |
Mar 27, 2008 | 22.70 | 22.70 | 22.17 | 22.25 | 30,164 | -0.39(-1.71%) |
Mar 26, 2008 | 22.35 | 22.79 | 22.32 | 22.63 | 83,232 | +0.13(+0.57%) |
Mar 25, 2008 | 22.22 | 22.54 | 22.12 | 22.50 | 81,524 | +0.33(+1.49%) |
Mar 24, 2008 | 21.43 | 22.36 | 21.29 | 22.17 | 136,871 | +0.52(+2.42%) |
Mar 21, 2008 | 21.79 | 21.79 | 20.89 | 21.65 | 442,314 | +0.00(+0.00%) |
Mar 20, 2008 | 21.79 | 21.79 | 20.89 | 21.65 | 442,314 | +0.09(+0.41%) |
Mar 19, 2008 | 22.54 | 22.54 | 21.56 | 21.56 | 82,441 | -0.78(-3.49%) |
Mar 18, 2008 | 22.13 | 22.38 | 21.56 | 22.34 | 116,449 | +0.68(+3.16%) |
Mar 17, 2008 | 21.41 | 22.13 | 20.76 | 21.66 | 89,463 | -0.21(-0.96%) |
Mar 14, 2008 | 22.54 | 22.54 | 21.22 | 21.87 | 131,663 | -0.57(-2.55%) |
Mar 13, 2008 | 21.28 | 22.51 | 21.28 | 22.44 | 144,140 | +0.87(+4.03%) |
Mar 12, 2008 | 22.11 | 22.38 | 21.55 | 21.57 | 131,596 | -0.51(-2.30%) |
Mar 11, 2008 | 21.57 | 22.08 | 21.16 | 22.08 | 140,864 | +1.19(+5.70%) |
Mar 10, 2008 | 21.50 | 21.50 | 20.89 | 20.89 | 101,716 | -0.49(-2.30%) |
Mar 07, 2008 | 20.95 | 21.63 | 20.95 | 21.38 | 84,167 | +0.16(+0.76%) |
Mar 06, 2008 | 21.57 | 21.68 | 21.21 | 21.22 | 101,029 | -0.52(-2.37%) |
Mar 05, 2008 | 22.09 | 22.22 | 21.40 | 21.73 | 204,947 | -0.21(-0.95%) |
Mar 04, 2008 | 21.30 | 22.05 | 21.30 | 21.94 | 115,370 | +0.38(+1.75%) |