Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.68 | 24.74 | 24.42 | 24.63 | 246,039 | -0.06(-0.22%) |
May 29, 2008 | 24.49 | 25.07 | 24.49 | 24.68 | 264,130 | +0.13(+0.55%) |
May 28, 2008 | 24.78 | 24.82 | 24.45 | 24.55 | 155,156 | -0.13(-0.54%) |
May 27, 2008 | 24.48 | 24.92 | 24.48 | 24.68 | 216,303 | +0.28(+1.13%) |
May 26, 2008 | 24.56 | 24.65 | 24.34 | 24.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.56 | 24.65 | 24.34 | 24.40 | 222,212 | -0.19(-0.77%) |
May 22, 2008 | 24.59 | 24.82 | 24.53 | 24.59 | 233,270 | +0.06(+0.26%) |
May 21, 2008 | 24.29 | 24.78 | 24.29 | 24.53 | 245,563 | +0.11(+0.45%) |
May 20, 2008 | 24.45 | 24.67 | 24.24 | 24.42 | 195,338 | -0.10(-0.42%) |
May 19, 2008 | 24.48 | 24.68 | 24.29 | 24.52 | 301,892 | +0.09(+0.36%) |
May 16, 2008 | 24.63 | 24.85 | 24.33 | 24.44 | 450,689 | -0.01(-0.03%) |
May 15, 2008 | 24.29 | 24.52 | 24.25 | 24.44 | 442,412 | +0.12(+0.49%) |
May 14, 2008 | 24.20 | 24.52 | 24.20 | 24.33 | 251,473 | +0.08(+0.33%) |
May 13, 2008 | 23.81 | 24.47 | 23.70 | 24.25 | 408,765 | +0.41(+1.72%) |
May 12, 2008 | 23.46 | 23.99 | 23.29 | 23.84 | 410,739 | +0.37(+1.58%) |
May 09, 2008 | 22.84 | 23.66 | 22.84 | 23.46 | 211,926 | +0.26(+1.12%) |
May 08, 2008 | 22.89 | 23.48 | 22.82 | 23.20 | 463,741 | +0.32(+1.42%) |
May 07, 2008 | 23.36 | 23.37 | 22.86 | 22.88 | 312,506 | -0.45(-1.93%) |
May 06, 2008 | 23.15 | 23.44 | 22.82 | 23.33 | 204,639 | +0.19(+0.82%) |
May 05, 2008 | 24.18 | 24.26 | 22.99 | 23.14 | 675,334 | -0.99(-4.09%) |
May 02, 2008 | 24.17 | 24.71 | 23.95 | 24.13 | 438,167 | +0.09(+0.39%) |
May 01, 2008 | 22.83 | 24.07 | 22.83 | 24.03 | 419,770 | +1.23(+5.40%) |
Apr 30, 2008 | 22.98 | 23.20 | 22.68 | 22.80 | 195,580 | -0.15(-0.65%) |
Apr 29, 2008 | 23.20 | 23.26 | 22.92 | 22.95 | 186,098 | -0.29(-1.26%) |
Apr 28, 2008 | 23.32 | 23.57 | 23.10 | 23.24 | 213,727 | -0.16(-0.67%) |
Apr 25, 2008 | 23.33 | 23.49 | 23.04 | 23.40 | 341,830 | +0.26(+1.13%) |
Apr 24, 2008 | 22.86 | 23.51 | 22.55 | 23.14 | 339,004 | +0.43(+1.88%) |
Apr 23, 2008 | 22.83 | 23.12 | 22.56 | 22.71 | 259,311 | -0.03(-0.14%) |
Apr 22, 2008 | 22.89 | 22.98 | 22.42 | 22.75 | 246,348 | -0.26(-1.13%) |
Apr 21, 2008 | 23.52 | 23.52 | 22.82 | 23.01 | 276,565 | -0.46(-1.95%) |
Apr 18, 2008 | 23.50 | 23.73 | 23.28 | 23.46 | 277,918 | +0.15(+0.64%) |
Apr 17, 2008 | 23.62 | 23.62 | 23.14 | 23.31 | 163,953 | -0.36(-1.50%) |
Apr 16, 2008 | 23.00 | 23.69 | 22.95 | 23.67 | 240,148 | +0.88(+3.85%) |
Apr 15, 2008 | 22.41 | 22.94 | 22.37 | 22.79 | 201,621 | +0.52(+2.34%) |
Apr 14, 2008 | 22.14 | 22.39 | 22.06 | 22.27 | 138,820 | +0.09(+0.39%) |
Apr 11, 2008 | 22.44 | 22.53 | 22.16 | 22.19 | 144,151 | -0.51(-2.23%) |
Apr 10, 2008 | 22.49 | 22.82 | 22.35 | 22.69 | 245,634 | +0.19(+0.84%) |
Apr 09, 2008 | 23.01 | 23.18 | 22.41 | 22.50 | 275,135 | -0.42(-1.83%) |
Apr 08, 2008 | 22.30 | 22.94 | 22.26 | 22.92 | 281,466 | +0.39(+1.72%) |
Apr 07, 2008 | 22.27 | 22.81 | 22.09 | 22.53 | 154,344 | +0.43(+1.97%) |
Apr 04, 2008 | 22.48 | 22.56 | 22.04 | 22.10 | 248,512 | -0.35(-1.55%) |
Apr 03, 2008 | 22.51 | 22.73 | 22.30 | 22.45 | 212,081 | -0.18(-0.80%) |
Apr 02, 2008 | 22.73 | 22.81 | 22.45 | 22.63 | 209,042 | +0.02(+0.07%) |
Apr 01, 2008 | 22.26 | 22.61 | 22.13 | 22.61 | 276,665 | +0.53(+2.40%) |
Mar 31, 2008 | 21.61 | 22.32 | 21.42 | 22.08 | 463,286 | +0.47(+2.16%) |
Mar 28, 2008 | 21.74 | 22.07 | 21.55 | 21.62 | 271,717 | -0.13(-0.58%) |
Mar 27, 2008 | 21.70 | 22.26 | 21.47 | 21.74 | 309,955 | +0.14(+0.66%) |
Mar 26, 2008 | 21.81 | 21.96 | 21.50 | 21.60 | 366,932 | -0.32(-1.48%) |
Mar 25, 2008 | 21.93 | 22.21 | 21.82 | 21.92 | 282,226 | +0.05(+0.22%) |
Mar 24, 2008 | 22.00 | 22.23 | 21.79 | 21.88 | 318,944 | -0.02(-0.11%) |
Mar 21, 2008 | 21.43 | 22.15 | 21.43 | 21.90 | 838,889 | +0.00(+0.00%) |
Mar 20, 2008 | 21.43 | 22.15 | 21.43 | 21.90 | 838,889 | +0.47(+2.21%) |
Mar 19, 2008 | 22.06 | 22.39 | 21.43 | 21.43 | 289,918 | -0.51(-2.34%) |
Mar 18, 2008 | 22.19 | 22.19 | 21.36 | 21.94 | 485,950 | +0.21(+0.98%) |
Mar 17, 2008 | 21.07 | 22.03 | 21.07 | 21.73 | 385,544 | +0.09(+0.44%) |
Mar 14, 2008 | 21.96 | 22.04 | 21.24 | 21.63 | 616,871 | -0.18(-0.83%) |
Mar 13, 2008 | 20.80 | 21.84 | 20.80 | 21.81 | 739,815 | +0.79(+3.76%) |
Mar 12, 2008 | 21.47 | 21.56 | 21.02 | 21.02 | 359,841 | -0.45(-2.10%) |
Mar 11, 2008 | 21.46 | 21.61 | 20.93 | 21.47 | 670,515 | +0.49(+2.33%) |
Mar 10, 2008 | 20.95 | 21.37 | 20.81 | 20.98 | 539,635 | +0.07(+0.34%) |
Mar 07, 2008 | 20.58 | 21.06 | 20.40 | 20.91 | 868,372 | +1.02(+5.12%) |
Mar 06, 2008 | 20.28 | 20.45 | 19.86 | 19.89 | 454,398 | -0.55(-2.70%) |
Mar 05, 2008 | 20.46 | 20.58 | 20.13 | 20.45 | 575,594 | +0.02(+0.08%) |
Mar 04, 2008 | 20.23 | 20.56 | 19.93 | 20.43 | 708,920 | +0.03(+0.15%) |