Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.86 | 23.86 | 23.17 | 23.20 | 96,625 | -0.59(-2.49%) |
May 29, 2008 | 23.26 | 23.86 | 23.26 | 23.79 | 70,098 | +0.61(+2.61%) |
May 28, 2008 | 23.19 | 23.44 | 22.95 | 23.19 | 79,068 | +0.05(+0.20%) |
May 27, 2008 | 22.81 | 23.21 | 22.81 | 23.14 | 61,622 | +0.33(+1.44%) |
May 26, 2008 | 23.29 | 23.29 | 22.71 | 22.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.29 | 23.29 | 22.71 | 22.81 | 43,739 | -0.54(-2.33%) |
May 22, 2008 | 22.69 | 23.36 | 22.67 | 23.36 | 113,744 | +0.75(+3.33%) |
May 21, 2008 | 23.03 | 23.15 | 22.48 | 22.60 | 55,816 | -0.28(-1.23%) |
May 20, 2008 | 23.15 | 23.15 | 22.61 | 22.89 | 53,796 | -0.28(-1.22%) |
May 19, 2008 | 22.93 | 23.21 | 22.80 | 23.17 | 123,818 | +0.28(+1.20%) |
May 16, 2008 | 23.33 | 23.43 | 22.14 | 22.89 | 155,462 | -0.28(-1.19%) |
May 15, 2008 | 22.53 | 23.17 | 22.53 | 23.17 | 89,769 | +0.56(+2.47%) |
May 14, 2008 | 22.14 | 23.19 | 22.14 | 22.61 | 91,345 | +0.42(+1.88%) |
May 13, 2008 | 21.86 | 22.19 | 21.74 | 22.19 | 130,626 | +0.32(+1.48%) |
May 12, 2008 | 21.51 | 21.88 | 21.51 | 21.87 | 112,749 | +0.47(+2.20%) |
May 09, 2008 | 21.38 | 21.63 | 21.12 | 21.40 | 35,400 | -0.01(-0.03%) |
May 08, 2008 | 20.97 | 21.43 | 20.81 | 21.41 | 103,744 | +0.48(+2.31%) |
May 07, 2008 | 21.13 | 21.27 | 20.78 | 20.92 | 114,840 | -0.14(-0.67%) |
May 06, 2008 | 20.94 | 21.10 | 20.71 | 21.06 | 165,013 | +0.08(+0.38%) |
May 05, 2008 | 20.84 | 21.06 | 20.71 | 20.98 | 181,186 | +0.22(+1.04%) |
May 02, 2008 | 20.61 | 20.84 | 20.34 | 20.77 | 131,097 | +0.33(+1.61%) |
May 01, 2008 | 20.60 | 20.77 | 20.32 | 20.44 | 162,006 | -0.21(-1.01%) |
Apr 30, 2008 | 21.09 | 21.33 | 20.56 | 20.65 | 133,345 | -0.34(-1.63%) |
Apr 29, 2008 | 21.55 | 21.62 | 20.92 | 20.99 | 133,549 | -0.53(-2.47%) |
Apr 28, 2008 | 22.45 | 22.45 | 20.71 | 21.52 | 159,740 | -0.86(-3.84%) |
Apr 25, 2008 | 22.85 | 22.85 | 22.27 | 22.38 | 69,907 | -0.32(-1.42%) |
Apr 24, 2008 | 22.58 | 23.13 | 22.46 | 22.70 | 87,099 | +0.19(+0.84%) |
Apr 23, 2008 | 22.39 | 23.02 | 22.14 | 22.52 | 55,182 | +0.15(+0.69%) |
Apr 22, 2008 | 23.05 | 23.05 | 22.08 | 22.36 | 89,243 | -0.77(-3.31%) |
Apr 21, 2008 | 23.13 | 23.24 | 22.87 | 23.13 | 61,280 | -0.11(-0.49%) |
Apr 18, 2008 | 23.46 | 23.56 | 23.05 | 23.24 | 84,186 | +0.08(+0.35%) |
Apr 17, 2008 | 23.19 | 23.26 | 23.00 | 23.16 | 50,534 | -0.02(-0.09%) |
Apr 16, 2008 | 23.06 | 23.38 | 22.87 | 23.18 | 69,519 | +0.35(+1.53%) |
Apr 15, 2008 | 22.70 | 22.95 | 22.55 | 22.83 | 69,678 | +0.24(+1.07%) |
Apr 14, 2008 | 22.58 | 22.95 | 22.45 | 22.59 | 99,209 | -0.09(-0.39%) |
Apr 11, 2008 | 23.06 | 23.13 | 22.62 | 22.68 | 85,227 | -0.54(-2.34%) |
Apr 10, 2008 | 23.12 | 23.44 | 22.86 | 23.22 | 65,594 | +0.17(+0.73%) |
Apr 09, 2008 | 23.35 | 23.40 | 22.91 | 23.05 | 119,586 | -0.19(-0.81%) |
Apr 08, 2008 | 22.98 | 23.32 | 22.88 | 23.24 | 88,054 | +0.12(+0.52%) |
Apr 07, 2008 | 23.93 | 23.93 | 22.99 | 23.12 | 121,199 | -0.55(-2.33%) |
Apr 04, 2008 | 23.72 | 23.96 | 23.53 | 23.67 | 74,518 | +0.00(+0.00%) |
Apr 03, 2008 | 24.24 | 24.37 | 23.50 | 23.67 | 66,338 | -0.73(-2.98%) |
Apr 02, 2008 | 24.35 | 24.94 | 24.16 | 24.40 | 114,083 | +0.08(+0.33%) |
Apr 01, 2008 | 23.59 | 24.36 | 23.42 | 24.32 | 176,256 | +1.14(+4.93%) |
Mar 31, 2008 | 23.11 | 23.63 | 23.02 | 23.17 | 89,541 | -0.13(-0.58%) |
Mar 28, 2008 | 23.03 | 23.77 | 22.87 | 23.31 | 240,363 | +0.34(+1.46%) |
Mar 27, 2008 | 23.05 | 23.35 | 22.90 | 22.97 | 66,486 | -0.03(-0.12%) |
Mar 26, 2008 | 22.99 | 23.05 | 22.82 | 23.00 | 60,685 | +0.07(+0.32%) |
Mar 25, 2008 | 23.03 | 23.24 | 22.60 | 22.93 | 88,351 | -0.20(-0.87%) |
Mar 24, 2008 | 23.25 | 23.34 | 22.97 | 23.13 | 79,724 | -0.05(-0.23%) |
Mar 21, 2008 | 23.24 | 23.39 | 22.80 | 23.18 | 290,935 | +0.00(+0.00%) |
Mar 20, 2008 | 23.24 | 23.39 | 22.80 | 23.18 | 290,935 | +0.47(+2.07%) |
Mar 19, 2008 | 23.53 | 23.53 | 22.71 | 22.71 | 167,034 | -0.82(-3.49%) |
Mar 18, 2008 | 23.23 | 23.53 | 23.06 | 23.53 | 138,774 | +0.69(+3.00%) |
Mar 17, 2008 | 22.59 | 23.19 | 22.50 | 22.85 | 92,516 | -0.01(-0.06%) |
Mar 14, 2008 | 23.21 | 23.21 | 22.63 | 22.86 | 178,339 | -0.26(-1.11%) |
Mar 13, 2008 | 22.41 | 23.15 | 22.37 | 23.11 | 180,570 | +0.54(+2.38%) |
Mar 12, 2008 | 22.72 | 23.02 | 22.49 | 22.58 | 62,619 | -0.01(-0.06%) |
Mar 11, 2008 | 22.32 | 22.60 | 22.19 | 22.59 | 150,227 | +0.92(+4.25%) |
Mar 10, 2008 | 21.68 | 21.88 | 21.61 | 21.67 | 78,832 | -0.01(-0.03%) |
Mar 07, 2008 | 21.20 | 21.82 | 21.20 | 21.68 | 134,014 | +0.28(+1.29%) |
Mar 06, 2008 | 21.63 | 21.82 | 21.22 | 21.40 | 124,644 | -0.26(-1.21%) |
Mar 05, 2008 | 22.46 | 22.62 | 21.43 | 21.66 | 120,925 | -0.63(-2.81%) |
Mar 04, 2008 | 21.65 | 22.36 | 21.64 | 22.29 | 90,731 | +0.42(+1.94%) |