Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.09 | 23.43 | 22.92 | 23.11 | 88,359 | +0.10(+0.43%) |
May 29, 2008 | 23.33 | 23.39 | 22.83 | 23.01 | 168,538 | -0.69(-2.91%) |
May 28, 2008 | 23.13 | 23.85 | 22.84 | 23.70 | 108,468 | +0.34(+1.46%) |
May 27, 2008 | 23.23 | 23.40 | 22.85 | 23.36 | 145,617 | +0.20(+0.86%) |
May 26, 2008 | 24.08 | 24.20 | 22.86 | 23.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.08 | 24.20 | 22.86 | 23.16 | 123,003 | -0.47(-1.99%) |
May 22, 2008 | 24.00 | 24.23 | 23.03 | 23.63 | 164,987 | -0.27(-1.13%) |
May 21, 2008 | 24.79 | 24.79 | 23.50 | 23.90 | 225,647 | -0.80(-3.24%) |
May 20, 2008 | 24.00 | 24.82 | 24.00 | 24.70 | 192,459 | +0.59(+2.45%) |
May 19, 2008 | 23.94 | 24.30 | 23.25 | 24.11 | 274,733 | +1.06(+4.60%) |
May 16, 2008 | 22.60 | 23.15 | 22.33 | 23.05 | 369,397 | +0.63(+2.81%) |
May 15, 2008 | 22.59 | 23.00 | 21.86 | 22.42 | 217,325 | +0.15(+0.67%) |
May 14, 2008 | 22.02 | 22.59 | 21.68 | 22.27 | 165,284 | +0.29(+1.32%) |
May 13, 2008 | 21.59 | 21.98 | 21.17 | 21.98 | 130,142 | +0.25(+1.15%) |
May 12, 2008 | 21.76 | 22.50 | 20.83 | 21.73 | 187,201 | +0.18(+0.84%) |
May 09, 2008 | 22.20 | 22.20 | 21.11 | 21.55 | 100,078 | -0.28(-1.28%) |
May 08, 2008 | 21.41 | 21.91 | 20.98 | 21.83 | 225,103 | +1.02(+4.90%) |
May 07, 2008 | 21.41 | 21.48 | 20.74 | 20.81 | 127,327 | -0.69(-3.21%) |
May 06, 2008 | 21.40 | 21.92 | 20.96 | 21.50 | 164,665 | +0.25(+1.18%) |
May 05, 2008 | 21.33 | 21.33 | 20.71 | 21.25 | 131,572 | +0.37(+1.77%) |
May 02, 2008 | 21.26 | 21.26 | 20.58 | 20.88 | 112,939 | -0.09(-0.43%) |
May 01, 2008 | 20.41 | 20.97 | 20.06 | 20.97 | 213,139 | +0.47(+2.29%) |
Apr 30, 2008 | 20.39 | 21.03 | 20.06 | 20.50 | 250,071 | +0.39(+1.94%) |
Apr 29, 2008 | 21.49 | 21.49 | 19.89 | 20.11 | 173,531 | -1.09(-5.14%) |
Apr 28, 2008 | 21.51 | 22.05 | 21.10 | 21.20 | 145,368 | -0.07(-0.33%) |
Apr 25, 2008 | 20.01 | 21.40 | 20.00 | 21.27 | 220,869 | +1.12(+5.56%) |
Apr 24, 2008 | 21.01 | 21.01 | 20.15 | 20.15 | 196,105 | -0.91(-4.32%) |
Apr 23, 2008 | 21.91 | 22.20 | 20.95 | 21.06 | 169,262 | -0.99(-4.49%) |
Apr 22, 2008 | 21.70 | 22.80 | 21.50 | 22.05 | 296,458 | +0.35(+1.61%) |
Apr 21, 2008 | 20.84 | 21.70 | 20.75 | 21.70 | 237,150 | +1.15(+5.60%) |
Apr 18, 2008 | 20.01 | 20.84 | 19.98 | 20.55 | 198,967 | +0.10(+0.49%) |
Apr 17, 2008 | 20.77 | 21.45 | 20.00 | 20.45 | 323,737 | -0.77(-3.63%) |
Apr 16, 2008 | 20.76 | 21.84 | 20.76 | 21.22 | 252,216 | +0.10(+0.47%) |
Apr 15, 2008 | 22.02 | 22.64 | 20.79 | 21.12 | 316,509 | -0.95(-4.30%) |
Apr 14, 2008 | 22.88 | 22.88 | 22.01 | 22.07 | 128,523 | -0.18(-0.81%) |
Apr 11, 2008 | 22.29 | 23.03 | 22.13 | 22.25 | 113,548 | -0.60(-2.63%) |
Apr 10, 2008 | 22.98 | 23.30 | 22.60 | 22.85 | 241,357 | +0.02(+0.09%) |
Apr 09, 2008 | 22.43 | 23.10 | 22.35 | 22.83 | 120,816 | +0.18(+0.79%) |
Apr 08, 2008 | 22.80 | 22.80 | 22.10 | 22.65 | 127,326 | -0.10(-0.44%) |
Apr 07, 2008 | 22.01 | 23.13 | 22.01 | 22.75 | 234,874 | +0.60(+2.71%) |
Apr 04, 2008 | 22.42 | 22.85 | 21.90 | 22.15 | 363,866 | -0.51(-2.25%) |
Apr 03, 2008 | 22.86 | 23.50 | 22.50 | 22.66 | 295,280 | -0.46(-1.99%) |
Apr 02, 2008 | 23.29 | 24.10 | 23.12 | 23.12 | 215,029 | -0.30(-1.28%) |
Apr 01, 2008 | 23.01 | 24.00 | 22.81 | 23.42 | 197,180 | -0.58(-2.42%) |
Mar 31, 2008 | 24.01 | 24.47 | 23.55 | 24.00 | 189,717 | -0.45(-1.84%) |
Mar 28, 2008 | 24.52 | 24.75 | 23.90 | 24.45 | 126,114 | +0.04(+0.16%) |
Mar 27, 2008 | 24.35 | 24.90 | 23.77 | 24.41 | 149,601 | -0.27(-1.09%) |
Mar 26, 2008 | 24.99 | 25.00 | 24.65 | 24.68 | 140,801 | -0.19(-0.76%) |
Mar 25, 2008 | 24.27 | 25.03 | 24.27 | 24.87 | 178,402 | +0.12(+0.48%) |
Mar 24, 2008 | 24.75 | 25.25 | 24.00 | 24.75 | 226,344 | +0.05(+0.20%) |
Mar 21, 2008 | 22.81 | 25.86 | 22.75 | 24.70 | 694,378 | +0.00(+0.00%) |
Mar 20, 2008 | 22.81 | 25.86 | 22.75 | 24.70 | 694,378 | +0.43(+1.77%) |
Mar 19, 2008 | 23.50 | 24.47 | 22.78 | 24.27 | 392,366 | +0.47(+1.97%) |
Mar 18, 2008 | 24.51 | 24.51 | 23.78 | 23.80 | 210,230 | -0.56(-2.30%) |
Mar 17, 2008 | 23.51 | 25.07 | 23.17 | 24.36 | 238,133 | -0.25(-1.02%) |
Mar 14, 2008 | 25.01 | 26.25 | 24.11 | 24.61 | 242,315 | -0.75(-2.96%) |
Mar 13, 2008 | 24.89 | 25.59 | 24.25 | 25.36 | 288,499 | +1.24(+5.14%) |
Mar 12, 2008 | 23.88 | 24.26 | 22.70 | 24.12 | 221,442 | +1.20(+5.24%) |
Mar 11, 2008 | 22.51 | 23.95 | 22.50 | 22.92 | 171,269 | +0.42(+1.87%) |
Mar 10, 2008 | 23.41 | 24.71 | 22.41 | 22.50 | 288,309 | -1.66(-6.87%) |
Mar 07, 2008 | 24.79 | 25.49 | 23.95 | 24.16 | 230,329 | -0.64(-2.58%) |
Mar 06, 2008 | 24.82 | 26.10 | 24.68 | 24.80 | 215,958 | -0.95(-3.69%) |
Mar 05, 2008 | 24.01 | 26.00 | 24.01 | 25.75 | 244,274 | +1.25(+5.10%) |
Mar 04, 2008 | 24.60 | 25.45 | 23.68 | 24.50 | 559,025 | -1.20(-4.67%) |