Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.00 | 25.34 | 24.96 | 25.20 | 217,416 | -0.01(-0.05%) |
May 29, 2008 | 25.08 | 25.26 | 25.00 | 25.21 | 92,683 | -0.16(-0.61%) |
May 28, 2008 | 25.21 | 25.39 | 25.05 | 25.37 | 160,489 | +0.19(+0.77%) |
May 27, 2008 | 25.06 | 25.22 | 24.93 | 25.17 | 72,381 | -0.21(-0.84%) |
May 26, 2008 | 25.58 | 25.62 | 25.33 | 25.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.58 | 25.62 | 25.33 | 25.39 | 34,682 | +0.02(+0.08%) |
May 22, 2008 | 25.38 | 25.57 | 25.28 | 25.37 | 216,309 | -0.01(-0.03%) |
May 21, 2008 | 25.41 | 25.65 | 25.32 | 25.37 | 243,039 | -0.02(-0.08%) |
May 20, 2008 | 25.56 | 25.61 | 25.25 | 25.39 | 142,379 | -0.25(-0.99%) |
May 19, 2008 | 25.85 | 25.86 | 25.54 | 25.65 | 128,930 | -0.18(-0.70%) |
May 16, 2008 | 25.34 | 25.83 | 25.34 | 25.83 | 164,748 | +0.66(+2.63%) |
May 15, 2008 | 24.91 | 25.21 | 24.85 | 25.17 | 217,582 | +0.41(+1.67%) |
May 14, 2008 | 24.78 | 24.93 | 24.69 | 24.75 | 196,838 | +0.09(+0.38%) |
May 13, 2008 | 24.61 | 24.71 | 24.52 | 24.66 | 67,015 | +0.23(+0.96%) |
May 12, 2008 | 24.10 | 24.45 | 24.10 | 24.43 | 54,787 | +0.25(+1.05%) |
May 09, 2008 | 24.14 | 24.20 | 24.02 | 24.17 | 38,338 | +0.06(+0.27%) |
May 08, 2008 | 24.28 | 24.28 | 24.09 | 24.11 | 106,209 | -0.06(-0.24%) |
May 07, 2008 | 24.49 | 24.49 | 24.16 | 24.17 | 268,829 | -0.32(-1.33%) |
May 06, 2008 | 24.33 | 24.54 | 24.30 | 24.49 | 244,311 | +0.11(+0.46%) |
May 05, 2008 | 24.49 | 24.49 | 24.32 | 24.38 | 149,584 | +0.07(+0.29%) |
May 02, 2008 | 24.45 | 24.56 | 24.19 | 24.31 | 124,740 | -0.11(-0.45%) |
May 01, 2008 | 24.68 | 24.68 | 23.77 | 24.42 | 228,028 | +0.27(+1.13%) |
Apr 30, 2008 | 23.98 | 24.30 | 23.98 | 24.15 | 124,781 | +0.37(+1.56%) |
Apr 29, 2008 | 23.65 | 23.81 | 23.59 | 23.78 | 139,197 | +0.10(+0.41%) |
Apr 28, 2008 | 23.71 | 23.76 | 23.65 | 23.68 | 65,005 | +0.17(+0.72%) |
Apr 25, 2008 | 23.35 | 23.55 | 23.35 | 23.51 | 54,102 | +0.05(+0.22%) |
Apr 24, 2008 | 23.38 | 23.54 | 23.25 | 23.46 | 55,874 | -0.03(-0.12%) |
Apr 23, 2008 | 23.37 | 23.58 | 23.37 | 23.49 | 43,264 | +0.16(+0.68%) |
Apr 22, 2008 | 23.43 | 23.47 | 23.22 | 23.33 | 106,180 | -0.25(-1.07%) |
Apr 21, 2008 | 23.59 | 23.61 | 23.36 | 23.58 | 54,679 | +0.07(+0.28%) |
Apr 18, 2008 | 23.32 | 23.56 | 23.26 | 23.52 | 59,018 | +0.23(+1.00%) |
Apr 17, 2008 | 23.30 | 23.35 | 23.19 | 23.28 | 72,107 | -0.15(-0.64%) |
Apr 16, 2008 | 23.06 | 23.49 | 23.02 | 23.43 | 273,085 | +0.72(+3.18%) |
Apr 15, 2008 | 22.61 | 22.76 | 22.57 | 22.71 | 131,857 | +0.32(+1.45%) |
Apr 14, 2008 | 22.30 | 22.52 | 22.30 | 22.39 | 79,853 | +0.10(+0.44%) |
Apr 11, 2008 | 22.54 | 22.55 | 22.28 | 22.29 | 41,869 | -0.15(-0.67%) |
Apr 10, 2008 | 22.54 | 22.63 | 22.40 | 22.44 | 123,456 | -0.33(-1.45%) |
Apr 09, 2008 | 22.72 | 22.89 | 22.72 | 22.77 | 36,066 | +0.03(+0.11%) |
Apr 08, 2008 | 22.60 | 22.82 | 22.56 | 22.74 | 55,877 | -0.16(-0.68%) |
Apr 07, 2008 | 22.89 | 23.06 | 22.88 | 22.90 | 63,889 | +0.36(+1.59%) |
Apr 04, 2008 | 22.55 | 22.61 | 22.42 | 22.54 | 40,245 | +0.13(+0.58%) |
Apr 03, 2008 | 22.40 | 22.52 | 22.27 | 22.41 | 106,828 | -0.05(-0.20%) |
Apr 02, 2008 | 22.35 | 22.56 | 22.28 | 22.46 | 46,416 | +0.01(+0.03%) |
Apr 01, 2008 | 21.81 | 22.46 | 21.78 | 22.45 | 413,152 | +0.61(+2.79%) |
Mar 31, 2008 | 21.78 | 22.06 | 21.74 | 21.84 | 78,774 | -0.06(-0.27%) |
Mar 28, 2008 | 21.91 | 22.03 | 21.80 | 21.90 | 120,066 | +0.36(+1.66%) |
Mar 27, 2008 | 21.80 | 21.83 | 21.53 | 21.54 | 89,315 | +0.21(+0.97%) |
Mar 26, 2008 | 21.31 | 21.39 | 21.20 | 21.33 | 29,631 | +0.05(+0.24%) |
Mar 25, 2008 | 21.03 | 21.31 | 20.94 | 21.28 | 166,708 | +0.24(+1.14%) |
Mar 24, 2008 | 20.31 | 21.08 | 20.28 | 21.04 | 74,489 | +0.57(+2.76%) |
Mar 21, 2008 | 20.39 | 20.59 | 20.28 | 20.48 | 251,755 | +0.00(+0.00%) |
Mar 20, 2008 | 20.39 | 20.59 | 20.28 | 20.48 | 251,755 | -0.08(-0.38%) |
Mar 19, 2008 | 20.95 | 21.09 | 20.55 | 20.55 | 147,402 | -0.62(-2.94%) |
Mar 18, 2008 | 20.63 | 21.22 | 20.63 | 21.18 | 238,132 | +0.40(+1.91%) |
Mar 17, 2008 | 20.06 | 20.92 | 19.94 | 20.78 | 238,748 | -0.61(-2.85%) |
Mar 14, 2008 | 21.78 | 21.83 | 21.14 | 21.39 | 153,197 | -0.29(-1.35%) |
Mar 13, 2008 | 21.41 | 21.72 | 21.38 | 21.68 | 44,113 | +0.14(+0.63%) |
Mar 12, 2008 | 21.70 | 21.73 | 21.54 | 21.55 | 88,510 | +0.00(+0.00%) |
Mar 11, 2008 | 21.31 | 21.55 | 21.11 | 21.55 | 97,669 | +0.71(+3.43%) |
Mar 10, 2008 | 21.13 | 21.24 | 20.83 | 20.83 | 151,088 | -0.02(-0.09%) |
Mar 07, 2008 | 21.03 | 21.18 | 20.83 | 20.85 | 134,397 | -0.37(-1.74%) |
Mar 06, 2008 | 21.50 | 21.58 | 21.21 | 21.22 | 33,864 | -0.18(-0.85%) |
Mar 05, 2008 | 21.13 | 21.54 | 21.13 | 21.41 | 159,781 | +0.48(+2.30%) |
Mar 04, 2008 | 20.92 | 21.08 | 20.72 | 20.92 | 109,009 | -0.31(-1.44%) |