Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.51 | 24.30 | 22.79 | 24.29 | 27,427 | +0.72(+3.05%) |
May 29, 2008 | 23.51 | 24.06 | 23.46 | 23.57 | 13,251 | -0.07(-0.28%) |
May 28, 2008 | 23.39 | 24.15 | 23.37 | 23.63 | 4,989 | +0.42(+1.81%) |
May 27, 2008 | 23.39 | 23.56 | 22.43 | 23.21 | 13,052 | -0.20(-0.84%) |
May 26, 2008 | 23.97 | 24.30 | 23.39 | 23.41 | 4,486 | +0.00(+0.00%) |
May 23, 2008 | 23.97 | 24.30 | 23.39 | 23.41 | 4,486 | -0.72(-2.98%) |
May 22, 2008 | 23.93 | 24.53 | 23.83 | 24.13 | 13,724 | +0.22(+0.94%) |
May 21, 2008 | 24.49 | 24.77 | 23.62 | 23.90 | 17,545 | -0.50(-2.03%) |
May 20, 2008 | 22.94 | 24.40 | 22.94 | 24.40 | 18,362 | +0.34(+1.40%) |
May 19, 2008 | 24.05 | 24.07 | 23.36 | 24.06 | 10,380 | +0.05(+0.19%) |
May 16, 2008 | 23.88 | 24.02 | 23.74 | 24.02 | 13,543 | +0.22(+0.94%) |
May 15, 2008 | 23.16 | 23.98 | 23.13 | 23.79 | 23,397 | +0.36(+1.56%) |
May 14, 2008 | 23.81 | 23.83 | 22.96 | 23.43 | 15,191 | -0.39(-1.65%) |
May 13, 2008 | 23.83 | 23.83 | 22.90 | 23.82 | 12,577 | -0.04(-0.16%) |
May 12, 2008 | 23.51 | 23.86 | 23.36 | 23.86 | 5,046 | +0.47(+2.00%) |
May 09, 2008 | 23.26 | 23.59 | 22.90 | 23.39 | 6,882 | -0.10(-0.44%) |
May 08, 2008 | 22.90 | 23.82 | 22.90 | 23.49 | 17,119 | +0.41(+1.78%) |
May 07, 2008 | 23.99 | 24.28 | 22.89 | 23.08 | 7,921 | -0.76(-3.18%) |
May 06, 2008 | 23.88 | 24.26 | 23.78 | 23.84 | 7,013 | -0.13(-0.55%) |
May 05, 2008 | 23.53 | 24.26 | 23.47 | 23.97 | 11,324 | +0.38(+1.62%) |
May 02, 2008 | 24.30 | 24.30 | 23.24 | 23.59 | 35,607 | -0.35(-1.44%) |
May 01, 2008 | 24.49 | 24.62 | 23.77 | 23.93 | 9,644 | +0.21(+0.91%) |
Apr 30, 2008 | 24.25 | 24.25 | 23.37 | 23.72 | 8,423 | +0.27(+1.16%) |
Apr 29, 2008 | 24.48 | 24.48 | 23.36 | 23.45 | 7,909 | -0.96(-3.94%) |
Apr 28, 2008 | 25.13 | 25.58 | 23.97 | 24.41 | 5,479 | -0.37(-1.51%) |
Apr 25, 2008 | 24.75 | 24.94 | 23.70 | 24.78 | 3,184 | +0.02(+0.08%) |
Apr 24, 2008 | 23.59 | 25.21 | 23.59 | 24.76 | 7,681 | +1.20(+5.08%) |
Apr 23, 2008 | 24.31 | 24.31 | 23.30 | 23.57 | 14,950 | -0.53(-2.21%) |
Apr 22, 2008 | 26.77 | 26.77 | 23.83 | 24.10 | 8,348 | -2.75(-10.23%) |
Apr 21, 2008 | 26.40 | 27.07 | 25.91 | 26.85 | 6,276 | +0.32(+1.20%) |
Apr 18, 2008 | 25.65 | 26.53 | 24.76 | 26.53 | 6,433 | +1.33(+5.27%) |
Apr 17, 2008 | 26.06 | 26.06 | 25.20 | 25.20 | 1,680 | -0.51(-2.00%) |
Apr 16, 2008 | 24.26 | 25.95 | 24.26 | 25.72 | 18,942 | +1.69(+7.04%) |
Apr 15, 2008 | 24.13 | 24.54 | 23.14 | 24.02 | 5,848 | -0.01(-0.04%) |
Apr 14, 2008 | 23.21 | 24.99 | 22.93 | 24.03 | 11,842 | +0.73(+3.13%) |
Apr 11, 2008 | 23.45 | 25.88 | 23.26 | 23.31 | 16,086 | -2.64(-10.19%) |
Apr 10, 2008 | 24.35 | 26.72 | 23.52 | 25.95 | 5,314 | +1.54(+6.32%) |
Apr 09, 2008 | 26.16 | 26.16 | 24.41 | 24.41 | 4,519 | -1.76(-6.71%) |
Apr 08, 2008 | 25.70 | 26.39 | 24.97 | 26.16 | 8,817 | +0.36(+1.41%) |
Apr 07, 2008 | 27.10 | 27.10 | 24.50 | 25.80 | 5,414 | -1.33(-4.89%) |
Apr 04, 2008 | 26.98 | 27.13 | 26.00 | 27.13 | 2,038 | +0.12(+0.45%) |
Apr 03, 2008 | 27.11 | 27.11 | 23.14 | 27.01 | 4,641 | -0.37(-1.37%) |
Apr 02, 2008 | 26.02 | 27.46 | 26.02 | 27.38 | 4,858 | +1.39(+5.36%) |
Apr 01, 2008 | 26.53 | 26.61 | 24.98 | 25.99 | 4,385 | +0.24(+0.94%) |
Mar 31, 2008 | 25.90 | 25.90 | 24.82 | 25.74 | 4,309 | +0.05(+0.18%) |
Mar 28, 2008 | 26.11 | 26.47 | 24.50 | 25.70 | 4,793 | -0.42(-1.61%) |
Mar 27, 2008 | 27.24 | 27.24 | 25.68 | 26.12 | 12,253 | -1.02(-3.75%) |
Mar 26, 2008 | 27.04 | 27.14 | 26.12 | 27.14 | 9,453 | +0.21(+0.80%) |
Mar 25, 2008 | 26.25 | 26.92 | 25.99 | 26.92 | 5,944 | +1.20(+4.65%) |
Mar 24, 2008 | 24.67 | 25.82 | 23.14 | 25.73 | 10,975 | +1.20(+4.88%) |
Mar 21, 2008 | 25.81 | 26.26 | 24.38 | 24.53 | 59,173 | +0.00(+0.00%) |
Mar 20, 2008 | 25.81 | 26.26 | 24.38 | 24.53 | 59,173 | -0.74(-2.92%) |
Mar 19, 2008 | 25.95 | 27.01 | 25.27 | 25.27 | 13,228 | -0.89(-3.39%) |
Mar 18, 2008 | 24.29 | 26.16 | 23.14 | 26.16 | 10,699 | +2.39(+10.07%) |
Mar 17, 2008 | 22.97 | 24.76 | 21.69 | 23.76 | 9,060 | +0.32(+1.36%) |
Mar 14, 2008 | 23.45 | 23.64 | 23.36 | 23.45 | 5,166 | -0.38(-1.61%) |
Mar 13, 2008 | 23.08 | 24.28 | 23.08 | 23.83 | 15,730 | +0.61(+2.62%) |
Mar 12, 2008 | 23.98 | 24.47 | 23.13 | 23.22 | 13,155 | -0.72(-3.01%) |
Mar 11, 2008 | 23.79 | 23.94 | 23.36 | 23.94 | 18,298 | +0.81(+3.52%) |
Mar 10, 2008 | 23.35 | 23.50 | 23.13 | 23.13 | 6,323 | -0.23(-1.00%) |
Mar 07, 2008 | 23.55 | 23.70 | 23.11 | 23.36 | 9,566 | -0.39(-1.65%) |
Mar 06, 2008 | 23.89 | 23.89 | 22.40 | 23.75 | 13,860 | -0.31(-1.28%) |
Mar 05, 2008 | 23.45 | 24.30 | 22.76 | 24.06 | 10,790 | +1.50(+6.63%) |
Mar 04, 2008 | 22.61 | 22.72 | 22.12 | 22.57 | 8,454 | -0.21(-0.90%) |