Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.73 | 25.73 | 25.08 | 25.21 | 139,580 | -0.54(-2.10%) |
May 29, 2008 | 25.81 | 25.91 | 25.57 | 25.75 | 56,970 | -0.15(-0.58%) |
May 28, 2008 | 25.94 | 25.94 | 25.65 | 25.90 | 59,193 | +0.05(+0.19%) |
May 27, 2008 | 25.19 | 25.85 | 25.09 | 25.85 | 77,671 | +0.73(+2.91%) |
May 26, 2008 | 25.52 | 25.74 | 24.40 | 25.12 | 167,437 | +0.00(+0.00%) |
May 23, 2008 | 25.52 | 25.74 | 24.40 | 25.12 | 167,437 | -0.67(-2.60%) |
May 22, 2008 | 25.64 | 25.91 | 25.13 | 25.79 | 100,720 | +0.15(+0.59%) |
May 21, 2008 | 25.70 | 25.98 | 25.13 | 25.64 | 113,294 | +0.00(+0.00%) |
May 20, 2008 | 25.16 | 26.16 | 25.14 | 25.64 | 182,919 | +0.42(+1.67%) |
May 19, 2008 | 24.15 | 25.35 | 24.03 | 25.22 | 196,548 | +1.01(+4.17%) |
May 16, 2008 | 24.07 | 24.42 | 23.61 | 24.21 | 75,623 | +0.27(+1.13%) |
May 15, 2008 | 24.01 | 24.20 | 23.61 | 23.94 | 70,190 | -0.11(-0.46%) |
May 14, 2008 | 24.12 | 24.19 | 23.93 | 24.05 | 61,157 | -0.08(-0.33%) |
May 13, 2008 | 24.01 | 24.19 | 23.74 | 24.13 | 41,873 | +0.18(+0.75%) |
May 12, 2008 | 23.73 | 23.95 | 23.51 | 23.95 | 76,177 | +0.39(+1.66%) |
May 09, 2008 | 23.39 | 23.58 | 23.38 | 23.56 | 58,164 | +0.11(+0.47%) |
May 08, 2008 | 23.52 | 23.82 | 23.40 | 23.45 | 59,904 | -0.09(-0.38%) |
May 07, 2008 | 23.58 | 23.95 | 23.35 | 23.54 | 85,608 | +0.03(+0.13%) |
May 06, 2008 | 23.55 | 23.81 | 23.38 | 23.51 | 151,872 | -0.23(-0.97%) |
May 05, 2008 | 23.80 | 23.91 | 23.35 | 23.74 | 141,839 | -0.17(-0.71%) |
May 02, 2008 | 24.62 | 24.62 | 23.91 | 23.91 | 121,962 | -0.47(-1.93%) |
May 01, 2008 | 24.70 | 24.80 | 24.22 | 24.38 | 124,045 | -0.07(-0.29%) |
Apr 30, 2008 | 23.72 | 24.61 | 23.47 | 24.45 | 202,166 | +0.66(+2.77%) |
Apr 29, 2008 | 23.86 | 23.99 | 23.45 | 23.79 | 107,630 | -0.04(-0.17%) |
Apr 28, 2008 | 23.77 | 24.06 | 23.71 | 23.83 | 45,570 | -0.01(-0.04%) |
Apr 25, 2008 | 23.82 | 24.12 | 23.53 | 23.84 | 46,262 | -0.23(-0.96%) |
Apr 24, 2008 | 23.49 | 24.35 | 23.37 | 24.07 | 123,850 | +0.54(+2.29%) |
Apr 23, 2008 | 23.27 | 23.69 | 23.09 | 23.53 | 82,711 | +0.31(+1.34%) |
Apr 22, 2008 | 23.31 | 23.48 | 23.09 | 23.22 | 95,719 | -0.25(-1.07%) |
Apr 21, 2008 | 23.20 | 23.65 | 23.01 | 23.47 | 82,186 | +0.29(+1.25%) |
Apr 18, 2008 | 23.04 | 23.20 | 22.76 | 23.18 | 75,104 | +0.55(+2.43%) |
Apr 17, 2008 | 23.03 | 23.16 | 22.62 | 22.63 | 70,468 | -0.57(-2.46%) |
Apr 16, 2008 | 22.50 | 23.23 | 22.37 | 23.20 | 122,751 | +0.92(+4.13%) |
Apr 15, 2008 | 22.42 | 22.64 | 22.13 | 22.28 | 68,182 | -0.03(-0.13%) |
Apr 14, 2008 | 22.96 | 23.01 | 22.30 | 22.31 | 85,134 | -0.70(-3.04%) |
Apr 11, 2008 | 23.49 | 23.74 | 22.96 | 23.01 | 63,549 | -0.69(-2.91%) |
Apr 10, 2008 | 23.81 | 24.05 | 23.46 | 23.70 | 85,239 | -0.16(-0.67%) |
Apr 09, 2008 | 23.92 | 24.25 | 23.60 | 23.86 | 149,451 | +0.02(+0.08%) |
Apr 08, 2008 | 23.72 | 24.23 | 23.72 | 23.84 | 53,890 | -0.11(-0.46%) |
Apr 07, 2008 | 24.50 | 24.50 | 23.90 | 23.95 | 60,485 | -0.43(-1.76%) |
Apr 04, 2008 | 24.00 | 24.62 | 23.98 | 24.38 | 136,119 | +0.39(+1.63%) |
Apr 03, 2008 | 23.75 | 23.99 | 23.71 | 23.99 | 75,729 | +0.23(+0.97%) |
Apr 02, 2008 | 23.54 | 23.78 | 22.71 | 23.76 | 130,394 | +0.16(+0.68%) |
Apr 01, 2008 | 23.53 | 23.84 | 23.46 | 23.60 | 119,200 | +0.58(+2.52%) |
Mar 31, 2008 | 23.13 | 23.28 | 22.75 | 23.02 | 127,459 | +0.03(+0.13%) |
Mar 28, 2008 | 23.44 | 23.57 | 22.88 | 22.99 | 86,662 | -0.49(-2.09%) |
Mar 27, 2008 | 22.21 | 23.56 | 22.21 | 23.48 | 304,229 | +1.35(+6.10%) |
Mar 26, 2008 | 22.17 | 22.24 | 22.04 | 22.13 | 89,347 | -0.22(-0.98%) |
Mar 25, 2008 | 22.64 | 22.67 | 21.96 | 22.35 | 137,074 | -0.30(-1.32%) |
Mar 24, 2008 | 22.42 | 22.65 | 22.14 | 22.65 | 111,317 | +0.23(+1.03%) |
Mar 21, 2008 | 22.20 | 22.63 | 21.95 | 22.42 | 306,539 | +0.00(+0.00%) |
Mar 20, 2008 | 22.20 | 22.63 | 21.95 | 22.42 | 306,539 | +0.44(+2.00%) |
Mar 19, 2008 | 22.52 | 22.65 | 21.85 | 21.98 | 100,736 | -0.42(-1.87%) |
Mar 18, 2008 | 21.79 | 22.50 | 21.63 | 22.40 | 126,693 | +0.62(+2.85%) |
Mar 17, 2008 | 21.50 | 22.21 | 21.09 | 21.78 | 69,696 | -0.35(-1.58%) |
Mar 14, 2008 | 22.46 | 22.49 | 21.75 | 22.13 | 120,249 | -0.18(-0.81%) |
Mar 13, 2008 | 21.52 | 22.45 | 21.15 | 22.31 | 164,838 | +0.68(+3.14%) |
Mar 12, 2008 | 21.32 | 21.73 | 21.29 | 21.63 | 96,205 | +0.36(+1.69%) |
Mar 11, 2008 | 21.18 | 21.45 | 21.00 | 21.27 | 131,988 | +0.66(+3.20%) |
Mar 10, 2008 | 20.86 | 21.13 | 20.60 | 20.61 | 73,651 | -0.22(-1.06%) |
Mar 07, 2008 | 20.50 | 21.11 | 20.46 | 20.83 | 91,954 | +0.13(+0.63%) |
Mar 06, 2008 | 21.18 | 21.37 | 20.70 | 20.70 | 68,016 | -0.51(-2.40%) |
Mar 05, 2008 | 21.25 | 21.38 | 20.80 | 21.21 | 63,740 | +0.05(+0.24%) |
Mar 04, 2008 | 20.81 | 21.24 | 20.70 | 21.16 | 82,738 | +0.09(+0.43%) |