Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.18 | 26.18 | 24.99 | 24.99 | 700 | +0.19(+0.77%) |
May 29, 2008 | 25.05 | 25.05 | 24.80 | 24.80 | 800 | +0.00(+0.00%) |
May 28, 2008 | 24.75 | 24.80 | 24.55 | 24.80 | 1,900 | -0.15(-0.61%) |
May 27, 2008 | 24.80 | 24.95 | 24.80 | 24.95 | 300 | +0.95(+3.97%) |
May 26, 2008 | 25.10 | 25.10 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.10 | 25.10 | 24.00 | 24.00 | 2,300 | -1.16(-4.63%) |
May 22, 2008 | 25.00 | 25.16 | 24.93 | 25.16 | 1,000 | +0.16(+0.66%) |
May 21, 2008 | 25.10 | 25.47 | 25.00 | 25.00 | 1,200 | -0.02(-0.08%) |
May 20, 2008 | 25.02 | 25.62 | 25.00 | 25.02 | 5,400 | -0.38(-1.50%) |
May 19, 2008 | 25.40 | 25.50 | 25.00 | 25.40 | 3,400 | +0.40(+1.60%) |
May 16, 2008 | 25.10 | 25.11 | 25.00 | 25.00 | 3,800 | -0.06(-0.24%) |
May 15, 2008 | 25.05 | 25.47 | 25.05 | 25.06 | 875 | -0.38(-1.49%) |
May 14, 2008 | 25.44 | 25.44 | 25.44 | 25.44 | 200 | +0.16(+0.63%) |
May 13, 2008 | 25.01 | 25.28 | 25.01 | 25.28 | 300 | +0.25(+1.00%) |
May 12, 2008 | 25.25 | 25.49 | 25.03 | 25.03 | 1,500 | -0.42(-1.65%) |
May 09, 2008 | 25.18 | 25.45 | 25.00 | 25.45 | 2,000 | -0.02(-0.08%) |
May 08, 2008 | 25.30 | 25.48 | 25.30 | 25.47 | 6,035 | +0.46(+1.84%) |
May 07, 2008 | 25.20 | 25.20 | 25.01 | 25.01 | 700 | -0.47(-1.84%) |
May 06, 2008 | 25.49 | 25.49 | 25.48 | 25.48 | 200 | -0.02(-0.08%) |
May 05, 2008 | 24.76 | 25.50 | 24.76 | 25.50 | 860 | +0.77(+3.11%) |
May 02, 2008 | 24.75 | 25.00 | 24.51 | 24.73 | 1,600 | -0.17(-0.69%) |
May 01, 2008 | 24.50 | 25.00 | 24.50 | 24.90 | 2,700 | +0.40(+1.64%) |
Apr 30, 2008 | 24.66 | 24.68 | 24.50 | 24.50 | 1,866 | +0.01(+0.04%) |
Apr 29, 2008 | 23.99 | 24.50 | 23.99 | 24.49 | 4,550 | +0.52(+2.19%) |
Apr 28, 2008 | 24.50 | 24.70 | 23.96 | 23.96 | 5,975 | -0.54(-2.18%) |
Apr 25, 2008 | 24.00 | 24.50 | 24.00 | 24.50 | 3,690 | +0.50(+2.08%) |
Apr 24, 2008 | 23.90 | 24.00 | 23.89 | 24.00 | 2,200 | +0.16(+0.67%) |
Apr 23, 2008 | 23.67 | 23.84 | 23.65 | 23.84 | 2,900 | +0.19(+0.80%) |
Apr 22, 2008 | 23.65 | 23.67 | 23.48 | 23.65 | 1,100 | -0.02(-0.07%) |
Apr 21, 2008 | 23.05 | 23.74 | 23.05 | 23.67 | 5,968 | +0.57(+2.45%) |
Apr 18, 2008 | 23.24 | 23.48 | 23.03 | 23.10 | 3,500 | -0.14(-0.60%) |
Apr 17, 2008 | 23.52 | 23.52 | 23.06 | 23.24 | 4,100 | -0.50(-2.11%) |
Apr 16, 2008 | 23.51 | 23.74 | 23.50 | 23.74 | 3,100 | +0.19(+0.81%) |
Apr 15, 2008 | 23.55 | 23.55 | 23.55 | 23.55 | 500 | +0.05(+0.21%) |
Apr 14, 2008 | 23.66 | 23.66 | 23.46 | 23.50 | 400 | +0.09(+0.38%) |
Apr 11, 2008 | 23.41 | 23.69 | 23.41 | 23.41 | 2,800 | -0.22(-0.93%) |
Apr 10, 2008 | 23.50 | 23.63 | 23.45 | 23.63 | 400 | +0.22(+0.94%) |
Apr 09, 2008 | 23.72 | 23.85 | 23.41 | 23.41 | 3,500 | -0.06(-0.26%) |
Apr 08, 2008 | 23.52 | 24.00 | 23.41 | 23.47 | 3,600 | -0.47(-1.96%) |
Apr 07, 2008 | 23.72 | 23.94 | 23.44 | 23.94 | 1,800 | +0.49(+2.09%) |
Apr 04, 2008 | 23.51 | 23.90 | 23.45 | 23.45 | 4,500 | +0.04(+0.18%) |
Apr 03, 2008 | 23.50 | 23.99 | 23.26 | 23.41 | 9,700 | -0.21(-0.90%) |
Apr 02, 2008 | 23.98 | 23.98 | 23.62 | 23.62 | 4,300 | +0.14(+0.59%) |
Apr 01, 2008 | 23.62 | 23.75 | 23.43 | 23.48 | 3,300 | -0.02(-0.08%) |
Mar 31, 2008 | 23.99 | 23.99 | 23.50 | 23.50 | 3,500 | -0.25(-1.05%) |
Mar 28, 2008 | 24.00 | 24.08 | 23.75 | 23.75 | 3,000 | +0.00(+0.00%) |
Mar 27, 2008 | 23.45 | 24.32 | 23.44 | 23.75 | 6,900 | -0.75(-3.06%) |
Mar 26, 2008 | 24.47 | 25.22 | 24.42 | 24.50 | 6,200 | -0.22(-0.89%) |
Mar 25, 2008 | 24.84 | 24.91 | 24.72 | 24.72 | 3,500 | +0.50(+2.06%) |
Mar 24, 2008 | 24.70 | 24.70 | 23.70 | 24.22 | 7,300 | +0.42(+1.77%) |
Mar 21, 2008 | 23.95 | 24.35 | 23.80 | 23.80 | 14,600 | +0.00(+0.00%) |
Mar 20, 2008 | 23.95 | 24.35 | 23.80 | 23.80 | 14,600 | -0.22(-0.92%) |
Mar 19, 2008 | 23.89 | 24.25 | 23.82 | 24.02 | 3,700 | +0.22(+0.94%) |
Mar 18, 2008 | 23.74 | 24.13 | 23.74 | 23.80 | 3,800 | +0.08(+0.32%) |
Mar 17, 2008 | 25.00 | 25.00 | 23.50 | 23.72 | 8,300 | -1.54(-6.10%) |
Mar 14, 2008 | 25.10 | 25.74 | 25.10 | 25.26 | 4,200 | +0.26(+1.04%) |
Mar 13, 2008 | 25.01 | 25.01 | 25.00 | 25.00 | 200 | +0.00(+0.00%) |
Mar 12, 2008 | 24.50 | 25.61 | 24.50 | 25.00 | 13,700 | +0.18(+0.73%) |
Mar 11, 2008 | 25.00 | 25.21 | 24.25 | 24.82 | 9,380 | -0.58(-2.28%) |
Mar 10, 2008 | 25.70 | 25.70 | 25.40 | 25.40 | 1,300 | +0.40(+1.60%) |
Mar 07, 2008 | 25.11 | 25.11 | 25.00 | 25.00 | 1,900 | -0.11(-0.44%) |
Mar 06, 2008 | 25.41 | 25.41 | 25.10 | 25.11 | 3,700 | -0.38(-1.49%) |
Mar 05, 2008 | 25.47 | 25.60 | 25.45 | 25.49 | 800 | +0.02(+0.08%) |
Mar 04, 2008 | 25.20 | 25.47 | 25.16 | 25.47 | 7,600 | +0.44(+1.76%) |