Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.39 | 25.39 | 24.89 | 24.96 | 327,872 | -0.37(-1.44%) |
May 29, 2008 | 24.96 | 25.56 | 24.96 | 25.32 | 319,264 | +0.24(+0.94%) |
May 28, 2008 | 24.96 | 25.12 | 24.72 | 25.09 | 334,557 | +0.26(+1.04%) |
May 27, 2008 | 24.55 | 24.83 | 24.52 | 24.83 | 232,410 | +0.35(+1.42%) |
May 26, 2008 | 24.52 | 24.74 | 24.35 | 24.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.52 | 24.74 | 24.35 | 24.48 | 229,708 | -0.21(-0.86%) |
May 22, 2008 | 24.55 | 24.82 | 24.35 | 24.69 | 217,266 | +0.25(+1.03%) |
May 21, 2008 | 24.44 | 24.61 | 24.34 | 24.44 | 229,661 | +0.07(+0.30%) |
May 20, 2008 | 24.20 | 24.43 | 24.17 | 24.37 | 359,975 | +0.10(+0.42%) |
May 19, 2008 | 24.23 | 24.32 | 24.02 | 24.26 | 558,141 | +0.07(+0.30%) |
May 16, 2008 | 24.32 | 24.38 | 24.04 | 24.19 | 244,341 | -0.01(-0.02%) |
May 15, 2008 | 23.92 | 24.24 | 23.83 | 24.20 | 409,483 | +0.20(+0.84%) |
May 14, 2008 | 23.90 | 24.28 | 23.90 | 24.00 | 182,361 | +0.08(+0.35%) |
May 13, 2008 | 23.82 | 24.01 | 23.51 | 23.91 | 401,252 | +0.07(+0.28%) |
May 12, 2008 | 23.76 | 23.92 | 23.61 | 23.84 | 320,519 | +0.20(+0.83%) |
May 09, 2008 | 23.22 | 23.73 | 23.03 | 23.65 | 183,388 | +0.31(+1.32%) |
May 08, 2008 | 22.89 | 23.38 | 22.88 | 23.34 | 441,897 | +0.60(+2.64%) |
May 07, 2008 | 23.07 | 23.16 | 22.69 | 22.74 | 265,725 | -0.26(-1.15%) |
May 06, 2008 | 22.94 | 23.05 | 22.54 | 23.00 | 219,585 | -0.12(-0.53%) |
May 05, 2008 | 23.36 | 23.41 | 22.93 | 23.12 | 262,419 | -0.20(-0.87%) |
May 02, 2008 | 24.05 | 24.13 | 23.12 | 23.33 | 409,374 | -0.57(-2.37%) |
May 01, 2008 | 23.57 | 23.98 | 23.39 | 23.89 | 214,517 | +0.43(+1.82%) |
Apr 30, 2008 | 23.55 | 23.86 | 23.26 | 23.47 | 255,996 | +0.05(+0.22%) |
Apr 29, 2008 | 23.65 | 23.75 | 23.41 | 23.42 | 225,110 | -0.29(-1.21%) |
Apr 28, 2008 | 24.07 | 24.07 | 23.68 | 23.70 | 279,107 | -0.28(-1.17%) |
Apr 25, 2008 | 23.88 | 24.16 | 23.78 | 23.98 | 200,983 | +0.24(+1.02%) |
Apr 24, 2008 | 23.62 | 23.89 | 23.32 | 23.74 | 347,884 | +0.21(+0.91%) |
Apr 23, 2008 | 23.47 | 23.74 | 23.40 | 23.53 | 221,116 | +0.19(+0.79%) |
Apr 22, 2008 | 23.24 | 23.39 | 23.12 | 23.34 | 181,302 | +0.03(+0.14%) |
Apr 21, 2008 | 23.50 | 23.64 | 23.07 | 23.31 | 294,612 | -0.33(-1.40%) |
Apr 18, 2008 | 23.57 | 23.70 | 23.38 | 23.64 | 334,887 | +0.35(+1.50%) |
Apr 17, 2008 | 23.55 | 23.55 | 23.17 | 23.29 | 327,165 | -0.31(-1.33%) |
Apr 16, 2008 | 23.32 | 23.64 | 23.14 | 23.61 | 331,268 | +0.54(+2.36%) |
Apr 15, 2008 | 22.65 | 23.10 | 22.65 | 23.06 | 286,702 | +0.48(+2.11%) |
Apr 14, 2008 | 22.43 | 22.72 | 22.24 | 22.58 | 170,360 | +0.10(+0.45%) |
Apr 11, 2008 | 22.51 | 22.84 | 22.44 | 22.48 | 263,076 | -0.25(-1.09%) |
Apr 10, 2008 | 22.42 | 22.96 | 22.42 | 22.73 | 902,257 | +0.35(+1.58%) |
Apr 09, 2008 | 22.83 | 22.89 | 22.28 | 22.38 | 269,751 | -0.38(-1.65%) |
Apr 08, 2008 | 22.19 | 22.94 | 22.17 | 22.75 | 384,291 | +0.36(+1.61%) |
Apr 07, 2008 | 22.58 | 22.74 | 22.25 | 22.39 | 537,545 | +0.01(+0.03%) |
Apr 04, 2008 | 22.42 | 22.61 | 22.18 | 22.39 | 232,639 | -0.05(-0.23%) |
Apr 03, 2008 | 22.19 | 22.56 | 22.10 | 22.44 | 248,636 | +0.16(+0.71%) |
Apr 02, 2008 | 22.32 | 22.47 | 22.11 | 22.28 | 216,976 | +0.06(+0.28%) |
Apr 01, 2008 | 21.83 | 22.25 | 21.81 | 22.22 | 226,251 | +0.52(+2.41%) |
Mar 31, 2008 | 21.50 | 21.78 | 21.35 | 21.70 | 301,498 | +0.20(+0.91%) |
Mar 28, 2008 | 21.46 | 21.70 | 21.38 | 21.50 | 396,270 | +0.12(+0.55%) |
Mar 27, 2008 | 21.37 | 21.64 | 21.37 | 21.38 | 214,128 | -0.05(-0.24%) |
Mar 26, 2008 | 21.30 | 21.51 | 21.23 | 21.43 | 251,151 | -0.01(-0.05%) |
Mar 25, 2008 | 21.41 | 21.61 | 21.24 | 21.44 | 445,788 | +0.07(+0.32%) |
Mar 24, 2008 | 21.47 | 21.53 | 21.06 | 21.38 | 643,808 | -0.05(-0.24%) |
Mar 21, 2008 | 21.21 | 21.75 | 20.90 | 21.43 | 1,189,797 | +0.00(+0.00%) |
Mar 20, 2008 | 21.21 | 21.75 | 20.90 | 21.43 | 1,189,797 | +0.53(+2.55%) |
Mar 19, 2008 | 21.13 | 21.28 | 20.83 | 20.89 | 1,209,654 | -0.04(-0.19%) |
Mar 18, 2008 | 20.67 | 21.04 | 20.51 | 20.93 | 408,142 | +0.60(+2.93%) |
Mar 17, 2008 | 19.71 | 20.58 | 19.71 | 20.34 | 460,829 | +0.25(+1.23%) |
Mar 14, 2008 | 20.45 | 20.56 | 19.87 | 20.09 | 563,803 | -0.17(-0.86%) |
Mar 13, 2008 | 19.75 | 20.34 | 19.75 | 20.26 | 1,028,277 | +0.21(+1.06%) |
Mar 12, 2008 | 20.44 | 20.57 | 20.05 | 20.05 | 417,042 | -0.33(-1.60%) |
Mar 11, 2008 | 20.32 | 20.51 | 19.83 | 20.38 | 459,227 | +0.43(+2.17%) |
Mar 10, 2008 | 19.57 | 20.11 | 19.57 | 19.94 | 478,094 | +0.27(+1.37%) |
Mar 07, 2008 | 19.74 | 19.93 | 19.57 | 19.67 | 627,388 | -0.21(-1.05%) |
Mar 06, 2008 | 20.18 | 20.35 | 19.83 | 19.88 | 299,378 | -0.41(-2.02%) |
Mar 05, 2008 | 20.48 | 20.48 | 20.12 | 20.29 | 176,927 | -0.13(-0.63%) |
Mar 04, 2008 | 20.25 | 20.61 | 20.22 | 20.42 | 416,686 | +0.03(+0.17%) |