Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.03 | 24.19 | 23.54 | 23.93 | 1,280,364 | -0.10(-0.40%) |
May 29, 2008 | 23.63 | 24.25 | 23.63 | 24.03 | 748,890 | +0.37(+1.58%) |
May 28, 2008 | 23.83 | 23.92 | 23.44 | 23.66 | 864,702 | -0.16(-0.68%) |
May 27, 2008 | 23.41 | 23.82 | 23.20 | 23.82 | 1,202,357 | +0.65(+2.80%) |
May 26, 2008 | 23.41 | 23.47 | 23.06 | 23.17 | 1,380,133 | +0.00(+0.00%) |
May 23, 2008 | 23.41 | 23.47 | 23.06 | 23.17 | 1,380,133 | -0.42(-1.79%) |
May 22, 2008 | 23.56 | 23.95 | 23.35 | 23.59 | 1,371,543 | +0.09(+0.38%) |
May 21, 2008 | 24.23 | 24.32 | 23.45 | 23.50 | 1,496,024 | -0.64(-2.65%) |
May 20, 2008 | 24.48 | 24.48 | 24.03 | 24.14 | 844,040 | -0.14(-0.57%) |
May 19, 2008 | 24.55 | 24.75 | 24.23 | 24.28 | 971,734 | -0.28(-1.12%) |
May 16, 2008 | 25.00 | 25.00 | 24.33 | 24.56 | 1,289,141 | -0.31(-1.24%) |
May 15, 2008 | 24.54 | 24.94 | 24.22 | 24.87 | 813,544 | +0.23(+0.92%) |
May 14, 2008 | 24.66 | 24.91 | 24.40 | 24.64 | 1,031,271 | +0.19(+0.80%) |
May 13, 2008 | 24.52 | 24.57 | 24.03 | 24.44 | 692,900 | -0.03(-0.13%) |
May 12, 2008 | 24.30 | 24.48 | 24.05 | 24.48 | 1,117,494 | +0.27(+1.10%) |
May 09, 2008 | 23.84 | 24.28 | 23.72 | 24.21 | 795,773 | +0.12(+0.50%) |
May 08, 2008 | 24.25 | 24.39 | 23.99 | 24.09 | 958,085 | -0.01(-0.03%) |
May 07, 2008 | 25.01 | 25.05 | 23.98 | 24.10 | 1,618,962 | -0.98(-3.91%) |
May 06, 2008 | 24.34 | 25.12 | 24.34 | 25.08 | 1,419,448 | +0.49(+2.01%) |
May 05, 2008 | 25.13 | 25.31 | 24.52 | 24.58 | 1,698,369 | -0.56(-2.23%) |
May 02, 2008 | 24.78 | 25.72 | 24.78 | 25.14 | 1,978,683 | +0.71(+2.89%) |
May 01, 2008 | 23.98 | 24.48 | 23.74 | 24.44 | 1,584,233 | +0.43(+1.79%) |
Apr 30, 2008 | 24.11 | 24.65 | 23.92 | 24.01 | 1,594,376 | +0.01(+0.03%) |
Apr 29, 2008 | 23.80 | 24.05 | 23.65 | 24.00 | 1,082,162 | +0.07(+0.31%) |
Apr 28, 2008 | 24.13 | 24.19 | 23.64 | 23.93 | 1,574,940 | -0.11(-0.47%) |
Apr 25, 2008 | 23.80 | 24.19 | 23.32 | 24.04 | 1,075,085 | +0.21(+0.88%) |
Apr 24, 2008 | 23.53 | 23.96 | 23.15 | 23.83 | 1,203,044 | +0.28(+1.17%) |
Apr 23, 2008 | 23.57 | 23.67 | 23.24 | 23.55 | 980,263 | +0.15(+0.62%) |
Apr 22, 2008 | 23.41 | 23.54 | 23.15 | 23.41 | 1,060,352 | -0.18(-0.76%) |
Apr 21, 2008 | 23.92 | 23.92 | 23.37 | 23.58 | 1,166,222 | -0.41(-1.69%) |
Apr 18, 2008 | 23.83 | 24.22 | 23.71 | 23.99 | 1,422,523 | +0.58(+2.49%) |
Apr 17, 2008 | 23.45 | 23.54 | 23.15 | 23.41 | 1,025,034 | +0.00(+0.00%) |
Apr 16, 2008 | 23.10 | 23.50 | 22.83 | 23.41 | 1,509,394 | +0.49(+2.12%) |
Apr 15, 2008 | 22.85 | 23.00 | 22.67 | 22.92 | 1,102,994 | +0.11(+0.46%) |
Apr 14, 2008 | 22.54 | 23.06 | 22.54 | 22.81 | 1,462,127 | +0.18(+0.79%) |
Apr 11, 2008 | 22.68 | 22.79 | 22.17 | 22.64 | 3,012,541 | -1.07(-4.51%) |
Apr 10, 2008 | 24.18 | 24.18 | 23.51 | 23.71 | 942,975 | +0.10(+0.41%) |
Apr 09, 2008 | 23.95 | 24.44 | 23.54 | 23.61 | 1,093,126 | -0.39(-1.62%) |
Apr 08, 2008 | 24.02 | 24.18 | 23.85 | 24.00 | 999,643 | -0.16(-0.67%) |
Apr 07, 2008 | 23.78 | 24.50 | 23.78 | 24.16 | 1,090,561 | -0.15(-0.60%) |
Apr 04, 2008 | 24.26 | 24.48 | 24.11 | 24.31 | 1,435,490 | +0.08(+0.33%) |
Apr 03, 2008 | 24.29 | 24.56 | 24.00 | 24.23 | 1,520,937 | -0.09(-0.37%) |
Apr 02, 2008 | 24.08 | 24.60 | 23.97 | 24.31 | 1,666,770 | +0.29(+1.22%) |
Apr 01, 2008 | 23.50 | 24.17 | 23.20 | 24.02 | 2,171,624 | +0.88(+3.82%) |
Mar 31, 2008 | 22.70 | 23.39 | 22.40 | 23.14 | 1,712,087 | +0.56(+2.48%) |
Mar 28, 2008 | 23.11 | 23.18 | 22.53 | 22.58 | 992,670 | -0.32(-1.42%) |
Mar 27, 2008 | 23.89 | 23.89 | 22.89 | 22.90 | 1,358,014 | -0.46(-1.98%) |
Mar 26, 2008 | 23.51 | 23.67 | 23.14 | 23.37 | 1,157,254 | -0.31(-1.30%) |
Mar 25, 2008 | 23.75 | 23.75 | 23.37 | 23.67 | 1,732,032 | -0.02(-0.10%) |
Mar 24, 2008 | 23.33 | 23.75 | 23.33 | 23.70 | 2,452,638 | +0.32(+1.39%) |
Mar 21, 2008 | 23.46 | 23.63 | 23.08 | 23.37 | 4,214,626 | +0.00(+0.00%) |
Mar 20, 2008 | 23.46 | 23.63 | 23.08 | 23.37 | 4,214,626 | +0.08(+0.35%) |
Mar 19, 2008 | 23.63 | 24.08 | 23.22 | 23.29 | 2,515,618 | +0.16(+0.70%) |
Mar 18, 2008 | 22.94 | 23.18 | 22.55 | 23.13 | 2,378,024 | +0.44(+1.93%) |
Mar 17, 2008 | 22.22 | 23.07 | 22.22 | 22.69 | 1,826,314 | -0.09(-0.39%) |
Mar 14, 2008 | 22.85 | 23.67 | 22.61 | 22.78 | 2,660,696 | -0.69(-2.94%) |
Mar 13, 2008 | 22.99 | 23.59 | 22.90 | 23.47 | 2,099,505 | +0.11(+0.49%) |
Mar 12, 2008 | 23.59 | 23.78 | 23.32 | 23.36 | 2,302,865 | -0.11(-0.45%) |
Mar 11, 2008 | 22.94 | 23.46 | 22.54 | 23.46 | 1,759,385 | +0.97(+4.33%) |
Mar 10, 2008 | 22.85 | 22.99 | 22.48 | 22.49 | 1,600,696 | -0.41(-1.81%) |
Mar 07, 2008 | 22.85 | 23.37 | 22.64 | 22.90 | 1,978,252 | -0.25(-1.09%) |
Mar 06, 2008 | 23.26 | 23.84 | 23.15 | 23.15 | 1,814,523 | -0.62(-2.59%) |
Mar 05, 2008 | 23.88 | 24.07 | 23.54 | 23.77 | 1,416,761 | +0.06(+0.24%) |
Mar 04, 2008 | 23.40 | 23.75 | 23.30 | 23.71 | 1,667,133 | +0.21(+0.90%) |