Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.81 | 24.82 | 24.72 | 24.82 | 12,088 | +0.02(+0.09%) |
May 29, 2008 | 24.64 | 24.89 | 24.59 | 24.79 | 402,551 | +0.08(+0.33%) |
May 28, 2008 | 24.82 | 24.82 | 24.55 | 24.71 | 16,806 | +0.03(+0.13%) |
May 27, 2008 | 24.69 | 24.77 | 24.55 | 24.68 | 21,485 | -0.05(-0.20%) |
May 26, 2008 | 24.94 | 24.94 | 24.66 | 24.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.94 | 24.94 | 24.66 | 24.73 | 17,169 | -0.20(-0.81%) |
May 22, 2008 | 25.08 | 25.08 | 24.89 | 24.93 | 39,858 | +0.11(+0.44%) |
May 21, 2008 | 25.27 | 25.27 | 24.82 | 24.82 | 22,422 | -0.38(-1.52%) |
May 20, 2008 | 25.34 | 25.38 | 25.11 | 25.21 | 66,178 | -0.32(-1.25%) |
May 19, 2008 | 25.69 | 25.71 | 25.51 | 25.52 | 47,402 | -0.35(-1.33%) |
May 16, 2008 | 25.71 | 25.87 | 25.63 | 25.87 | 24,537 | -0.05(-0.19%) |
May 15, 2008 | 25.65 | 25.93 | 25.60 | 25.92 | 44,822 | +0.41(+1.61%) |
May 14, 2008 | 25.59 | 25.64 | 25.51 | 25.51 | 26,302 | +0.12(+0.47%) |
May 13, 2008 | 25.39 | 25.40 | 25.26 | 25.39 | 30,614 | -0.09(-0.37%) |
May 12, 2008 | 25.40 | 25.59 | 25.30 | 25.48 | 31,463 | +0.08(+0.32%) |
May 09, 2008 | 25.29 | 25.41 | 25.16 | 25.40 | 25,975 | -0.35(-1.36%) |
May 08, 2008 | 25.61 | 25.85 | 25.61 | 25.75 | 47,081 | +0.24(+0.92%) |
May 07, 2008 | 26.03 | 26.03 | 25.49 | 25.51 | 57,411 | -0.77(-2.92%) |
May 06, 2008 | 25.86 | 26.30 | 25.86 | 26.28 | 89,744 | +0.14(+0.54%) |
May 05, 2008 | 26.12 | 26.19 | 25.93 | 26.14 | 41,894 | +0.14(+0.53%) |
May 02, 2008 | 26.05 | 26.09 | 25.95 | 26.00 | 25,239 | +0.33(+1.30%) |
May 01, 2008 | 25.41 | 25.67 | 25.29 | 25.67 | 24,630 | -0.02(-0.06%) |
Apr 30, 2008 | 25.66 | 25.80 | 25.65 | 25.68 | 23,809 | +0.03(+0.11%) |
Apr 29, 2008 | 25.64 | 25.69 | 25.53 | 25.65 | 26,938 | -0.04(-0.15%) |
Apr 28, 2008 | 25.66 | 25.79 | 25.57 | 25.69 | 14,983 | +0.37(+1.45%) |
Apr 25, 2008 | 25.31 | 25.33 | 25.15 | 25.33 | 11,364 | +0.08(+0.33%) |
Apr 24, 2008 | 25.14 | 25.30 | 24.94 | 25.24 | 24,183 | -0.10(-0.41%) |
Apr 23, 2008 | 25.21 | 25.45 | 25.21 | 25.35 | 11,097 | +0.26(+1.05%) |
Apr 22, 2008 | 25.15 | 25.28 | 25.05 | 25.08 | 24,040 | -0.28(-1.10%) |
Apr 21, 2008 | 25.36 | 25.36 | 25.21 | 25.36 | 31,731 | +0.10(+0.41%) |
Apr 18, 2008 | 25.22 | 25.29 | 25.12 | 25.26 | 23,582 | +0.19(+0.74%) |
Apr 17, 2008 | 25.01 | 25.13 | 24.93 | 25.07 | 134,473 | -0.30(-1.19%) |
Apr 16, 2008 | 25.12 | 25.38 | 25.04 | 25.38 | 67,516 | +0.82(+3.32%) |
Apr 15, 2008 | 24.48 | 24.56 | 24.44 | 24.56 | 21,201 | +0.27(+1.13%) |
Apr 14, 2008 | 24.43 | 24.43 | 24.23 | 24.28 | 58,263 | -0.19(-0.78%) |
Apr 11, 2008 | 24.49 | 24.61 | 24.47 | 24.48 | 90,155 | -0.18(-0.71%) |
Apr 10, 2008 | 24.66 | 24.84 | 24.56 | 24.65 | 28,470 | -0.11(-0.44%) |
Apr 09, 2008 | 25.02 | 25.04 | 24.76 | 24.76 | 34,310 | -0.61(-2.42%) |
Apr 08, 2008 | 25.25 | 25.46 | 25.19 | 25.38 | 14,235 | -0.10(-0.41%) |
Apr 07, 2008 | 25.63 | 25.72 | 25.48 | 25.48 | 46,902 | +0.02(+0.09%) |
Apr 04, 2008 | 25.46 | 25.55 | 25.34 | 25.46 | 4,927 | -0.08(-0.30%) |
Apr 03, 2008 | 25.26 | 25.54 | 25.22 | 25.53 | 8,212 | +0.19(+0.73%) |
Apr 02, 2008 | 25.36 | 25.50 | 25.21 | 25.35 | 11,680 | +0.09(+0.34%) |
Apr 01, 2008 | 24.83 | 25.27 | 24.82 | 25.26 | 32,485 | +0.86(+3.54%) |
Mar 31, 2008 | 24.11 | 24.49 | 24.11 | 24.40 | 24,637 | +0.56(+2.34%) |
Mar 28, 2008 | 24.18 | 24.21 | 23.84 | 23.84 | 41,694 | -0.11(-0.48%) |
Mar 27, 2008 | 24.17 | 24.20 | 23.93 | 23.96 | 25,340 | +0.00(+0.01%) |
Mar 26, 2008 | 23.87 | 24.04 | 23.80 | 23.95 | 16,242 | -0.06(-0.26%) |
Mar 25, 2008 | 23.72 | 24.05 | 23.71 | 24.02 | 20,440 | +0.46(+1.96%) |
Mar 24, 2008 | 23.24 | 23.73 | 23.24 | 23.55 | 29,930 | +0.78(+3.41%) |
Mar 21, 2008 | 22.70 | 22.78 | 22.52 | 22.78 | 74,277 | +0.00(+0.00%) |
Mar 20, 2008 | 22.70 | 22.78 | 22.52 | 22.78 | 74,277 | -0.20(-0.88%) |
Mar 19, 2008 | 23.71 | 23.74 | 22.95 | 22.98 | 80,026 | -0.93(-3.90%) |
Mar 18, 2008 | 23.32 | 23.91 | 23.32 | 23.91 | 45,632 | +1.10(+4.80%) |
Mar 17, 2008 | 22.32 | 22.95 | 22.32 | 22.82 | 52,742 | -0.31(-1.35%) |
Mar 14, 2008 | 23.76 | 23.76 | 22.94 | 23.13 | 52,925 | -0.78(-3.25%) |
Mar 13, 2008 | 23.42 | 23.95 | 23.32 | 23.91 | 29,017 | +0.12(+0.48%) |
Mar 12, 2008 | 24.06 | 24.08 | 23.79 | 23.79 | 66,795 | -0.21(-0.89%) |
Mar 11, 2008 | 23.92 | 24.04 | 23.56 | 24.01 | 29,200 | +0.83(+3.57%) |
Mar 10, 2008 | 23.52 | 23.52 | 23.08 | 23.18 | 66,612 | -0.13(-0.54%) |
Mar 07, 2008 | 23.56 | 23.75 | 23.17 | 23.30 | 59,951 | -0.81(-3.34%) |
Mar 06, 2008 | 24.49 | 24.49 | 24.03 | 24.11 | 17,894 | -0.33(-1.36%) |
Mar 05, 2008 | 24.33 | 24.58 | 24.22 | 24.44 | 23,725 | +0.38(+1.59%) |
Mar 04, 2008 | 24.11 | 24.25 | 23.80 | 24.06 | 45,807 | -0.63(-2.55%) |