Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.52 | 24.65 | 24.45 | 24.45 | 8,854 | -0.07(-0.29%) |
May 29, 2008 | 24.52 | 24.75 | 24.36 | 24.52 | 14,954 | +0.17(+0.70%) |
May 28, 2008 | 24.35 | 24.35 | 23.85 | 24.35 | 22,299 | -0.31(-1.26%) |
May 27, 2008 | 24.81 | 24.90 | 24.50 | 24.66 | 12,181 | -0.15(-0.60%) |
May 26, 2008 | 24.81 | 25.00 | 24.75 | 24.81 | 27,631 | +0.00(+0.00%) |
May 23, 2008 | 24.81 | 25.00 | 24.75 | 24.81 | 27,631 | +0.50(+2.06%) |
May 22, 2008 | 24.31 | 24.64 | 24.30 | 24.31 | 7,092 | -0.19(-0.78%) |
May 21, 2008 | 24.50 | 24.75 | 24.46 | 24.50 | 8,775 | -0.13(-0.53%) |
May 20, 2008 | 24.63 | 24.75 | 24.56 | 24.63 | 22,005 | -0.17(-0.69%) |
May 19, 2008 | 24.60 | 25.20 | 24.76 | 24.80 | 18,921 | +0.20(+0.81%) |
May 16, 2008 | 24.60 | 24.80 | 24.40 | 24.60 | 17,710 | -0.60(-2.38%) |
May 15, 2008 | 25.20 | 25.20 | 25.00 | 25.20 | 22,107 | +0.54(+2.19%) |
May 14, 2008 | 24.70 | 25.00 | 24.60 | 24.66 | 12,298 | -0.04(-0.16%) |
May 13, 2008 | 24.70 | 25.00 | 24.60 | 24.70 | 14,882 | -0.06(-0.24%) |
May 12, 2008 | 24.76 | 25.02 | 24.60 | 24.76 | 13,638 | -0.14(-0.56%) |
May 09, 2008 | 24.75 | 25.09 | 24.75 | 24.90 | 7,911 | +0.15(+0.61%) |
May 08, 2008 | 24.75 | 25.08 | 24.70 | 24.75 | 20,983 | -0.36(-1.43%) |
May 07, 2008 | 25.11 | 25.54 | 25.11 | 25.11 | 11,195 | -0.34(-1.34%) |
May 06, 2008 | 25.45 | 25.50 | 25.25 | 25.45 | 23,542 | +0.10(+0.39%) |
May 05, 2008 | 25.35 | 25.35 | 25.00 | 25.35 | 16,809 | +0.29(+1.16%) |
May 02, 2008 | 25.50 | 25.35 | 24.95 | 25.06 | 15,155 | -0.44(-1.73%) |
May 01, 2008 | 25.50 | 25.55 | 25.27 | 25.50 | 30,116 | +1.56(+6.52%) |
Apr 30, 2008 | 23.94 | 24.10 | 23.66 | 23.94 | 23,709 | +0.79(+3.41%) |
Apr 29, 2008 | 23.15 | 23.35 | 23.10 | 23.15 | 15,312 | +0.04(+0.17%) |
Apr 28, 2008 | 23.11 | 23.35 | 23.00 | 23.11 | 11,481 | -0.60(-2.53%) |
Apr 25, 2008 | 23.57 | 24.00 | 23.71 | 23.71 | 16,424 | +0.14(+0.59%) |
Apr 24, 2008 | 23.57 | 23.90 | 23.40 | 23.57 | 11,981 | -0.26(-1.09%) |
Apr 23, 2008 | 23.83 | 24.00 | 23.70 | 23.83 | 36,926 | +0.02(+0.08%) |
Apr 22, 2008 | 23.81 | 24.05 | 23.76 | 23.81 | 25,632 | +0.45(+1.93%) |
Apr 21, 2008 | 23.36 | 23.69 | 23.35 | 23.36 | 24,357 | -0.01(-0.04%) |
Apr 18, 2008 | 23.37 | 23.68 | 23.35 | 23.37 | 16,875 | -0.38(-1.60%) |
Apr 17, 2008 | 23.75 | 23.94 | 23.65 | 23.75 | 24,622 | -0.30(-1.25%) |
Apr 16, 2008 | 24.05 | 24.10 | 23.95 | 24.05 | 14,023 | +0.00(+0.00%) |
Apr 15, 2008 | 24.05 | 24.10 | 24.00 | 24.05 | 21,273 | -0.56(-2.28%) |
Apr 14, 2008 | 24.46 | 24.95 | 24.61 | 24.61 | 8,780 | +0.15(+0.61%) |
Apr 11, 2008 | 24.50 | 25.00 | 24.25 | 24.46 | 19,939 | -0.04(-0.16%) |
Apr 10, 2008 | 24.50 | 24.80 | 24.49 | 24.50 | 14,017 | -0.16(-0.65%) |
Apr 09, 2008 | 24.66 | 24.95 | 24.50 | 24.66 | 10,066 | +0.39(+1.61%) |
Apr 08, 2008 | 24.92 | 24.64 | 24.26 | 24.27 | 16,706 | -0.65(-2.61%) |
Apr 07, 2008 | 24.92 | 25.20 | 24.85 | 24.92 | 12,444 | -0.03(-0.12%) |
Apr 04, 2008 | 24.95 | 25.30 | 24.95 | 24.95 | 18,563 | -1.06(-4.08%) |
Apr 03, 2008 | 26.01 | 26.60 | 26.01 | 26.01 | 11,970 | -0.59(-2.22%) |
Apr 02, 2008 | 26.41 | 26.80 | 26.35 | 26.60 | 26,276 | +0.19(+0.72%) |
Apr 01, 2008 | 26.55 | 27.00 | 26.25 | 26.41 | 35,049 | -0.14(-0.53%) |
Mar 31, 2008 | 26.55 | 26.55 | 26.25 | 26.55 | 30,370 | +0.55(+2.12%) |
Mar 28, 2008 | 25.94 | 26.26 | 25.95 | 26.00 | 15,891 | +0.06(+0.23%) |
Mar 27, 2008 | 25.65 | 26.10 | 25.70 | 25.94 | 24,368 | +0.29(+1.13%) |
Mar 26, 2008 | 25.51 | 26.10 | 25.65 | 25.65 | 42,308 | -0.01(-0.04%) |
Mar 25, 2008 | 5.510 | 25.66 | 25.66 | 25.66 | 6,056 | +0.00(+0.00%) |
Mar 24, 2008 | 26.30 | 25.95 | 25.41 | 25.66 | 20,737 | -0.64(-2.43%) |
Mar 21, 2008 | 26.30 | 26.40 | 25.75 | 26.30 | 23,065 | +0.00(+0.00%) |
Mar 20, 2008 | 26.30 | 26.40 | 25.75 | 26.30 | 23,065 | +0.40(+1.54%) |
Mar 19, 2008 | 25.90 | 26.50 | 25.83 | 25.90 | 20,391 | -0.95(-3.54%) |
Mar 18, 2008 | 25.56 | 26.85 | 26.25 | 26.85 | 37,255 | +1.29(+5.05%) |
Mar 17, 2008 | 25.56 | 26.05 | 25.55 | 25.56 | 28,575 | +0.65(+2.61%) |
Mar 14, 2008 | 24.87 | 25.25 | 24.66 | 24.91 | 32,039 | +0.04(+0.16%) |
Mar 13, 2008 | 25.10 | 25.20 | 24.25 | 24.87 | 39,014 | -0.23(-0.92%) |
Mar 12, 2008 | 25.10 | 25.40 | 25.00 | 25.10 | 17,347 | +0.84(+3.46%) |
Mar 11, 2008 | 24.26 | 24.60 | 24.05 | 24.26 | 28,422 | -0.34(-1.38%) |
Mar 10, 2008 | 24.60 | 24.71 | 24.55 | 24.60 | 42,594 | +1.04(+4.41%) |
Mar 07, 2008 | 23.56 | 24.04 | 23.51 | 23.56 | 21,946 | +0.95(+4.20%) |
Mar 06, 2008 | 22.27 | 23.25 | 22.60 | 22.61 | 35,974 | +0.34(+1.53%) |
Mar 05, 2008 | 22.30 | 22.60 | 22.20 | 22.27 | 22,905 | -0.03(-0.13%) |
Mar 04, 2008 | 22.30 | 22.55 | 22.25 | 22.30 | 31,656 | -0.16(-0.71%) |