Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.59 | 24.28 | 22.96 | 23.25 | 29,182 | -0.55(-2.29%) |
May 29, 2008 | 23.66 | 24.31 | 23.57 | 23.80 | 17,349 | +0.30(+1.29%) |
May 28, 2008 | 23.53 | 23.74 | 23.10 | 23.49 | 9,375 | +0.01(+0.04%) |
May 27, 2008 | 23.39 | 23.81 | 22.98 | 23.48 | 12,419 | +0.40(+1.73%) |
May 26, 2008 | 22.98 | 23.30 | 22.80 | 23.08 | 7,927 | +0.00(+0.00%) |
May 23, 2008 | 22.98 | 23.30 | 22.80 | 23.08 | 7,927 | -0.08(-0.34%) |
May 22, 2008 | 22.80 | 23.30 | 22.53 | 23.16 | 8,595 | +0.68(+3.04%) |
May 21, 2008 | 22.90 | 23.51 | 22.40 | 22.48 | 11,805 | -0.39(-1.70%) |
May 20, 2008 | 22.66 | 23.03 | 22.05 | 22.87 | 16,355 | +0.19(+0.82%) |
May 19, 2008 | 22.35 | 23.01 | 22.25 | 22.68 | 24,711 | +0.21(+0.95%) |
May 16, 2008 | 22.96 | 23.42 | 22.36 | 22.47 | 25,811 | -0.20(-0.86%) |
May 15, 2008 | 22.31 | 23.04 | 22.31 | 22.66 | 13,083 | +0.23(+1.04%) |
May 14, 2008 | 22.38 | 23.22 | 22.25 | 22.43 | 12,019 | +0.00(+0.00%) |
May 13, 2008 | 22.43 | 22.73 | 22.30 | 22.43 | 13,949 | +0.07(+0.30%) |
May 12, 2008 | 22.27 | 22.38 | 21.72 | 22.36 | 10,279 | +0.35(+1.57%) |
May 09, 2008 | 21.60 | 22.26 | 21.60 | 22.02 | 6,213 | +0.03(+0.16%) |
May 08, 2008 | 22.11 | 22.25 | 21.47 | 21.98 | 24,433 | +0.09(+0.40%) |
May 07, 2008 | 23.64 | 24.05 | 21.85 | 21.89 | 12,286 | -1.63(-6.92%) |
May 06, 2008 | 23.06 | 23.52 | 22.33 | 23.52 | 13,555 | +0.41(+1.77%) |
May 05, 2008 | 23.49 | 23.49 | 22.15 | 23.11 | 33,885 | -0.20(-0.84%) |
May 02, 2008 | 24.36 | 24.36 | 23.31 | 23.31 | 9,287 | -0.76(-3.16%) |
May 01, 2008 | 24.30 | 24.37 | 23.45 | 24.07 | 15,144 | -0.03(-0.12%) |
Apr 30, 2008 | 24.10 | 24.35 | 23.50 | 24.10 | 10,383 | +0.13(+0.53%) |
Apr 29, 2008 | 24.06 | 24.06 | 23.72 | 23.97 | 4,865 | -0.06(-0.24%) |
Apr 28, 2008 | 23.79 | 24.33 | 23.25 | 24.03 | 14,276 | +0.17(+0.69%) |
Apr 25, 2008 | 23.94 | 24.34 | 23.04 | 23.86 | 13,407 | -0.19(-0.81%) |
Apr 24, 2008 | 23.38 | 24.22 | 22.91 | 24.06 | 11,274 | +0.74(+3.18%) |
Apr 23, 2008 | 23.25 | 23.53 | 22.59 | 23.32 | 7,642 | +0.19(+0.80%) |
Apr 22, 2008 | 23.99 | 23.99 | 22.46 | 23.13 | 27,891 | -1.01(-4.20%) |
Apr 21, 2008 | 23.73 | 24.22 | 22.94 | 24.15 | 15,481 | +0.18(+0.73%) |
Apr 18, 2008 | 24.06 | 24.12 | 22.93 | 23.97 | 22,667 | +0.37(+1.57%) |
Apr 17, 2008 | 23.34 | 24.09 | 23.27 | 23.60 | 13,236 | -0.28(-1.18%) |
Apr 16, 2008 | 22.79 | 23.88 | 22.32 | 23.88 | 20,519 | +1.08(+4.75%) |
Apr 15, 2008 | 21.98 | 22.84 | 21.75 | 22.80 | 19,920 | +0.49(+2.18%) |
Apr 14, 2008 | 22.85 | 23.03 | 21.67 | 22.31 | 42,145 | -0.02(-0.09%) |
Apr 11, 2008 | 22.87 | 23.33 | 22.28 | 22.33 | 22,791 | -0.86(-3.70%) |
Apr 10, 2008 | 23.10 | 23.26 | 22.57 | 23.19 | 14,342 | +0.13(+0.55%) |
Apr 09, 2008 | 23.48 | 23.88 | 22.89 | 23.06 | 48,356 | -0.29(-1.25%) |
Apr 08, 2008 | 22.89 | 23.44 | 22.41 | 23.36 | 17,767 | +0.01(+0.04%) |
Apr 07, 2008 | 22.83 | 23.64 | 22.83 | 23.35 | 20,185 | -0.23(-0.99%) |
Apr 04, 2008 | 23.15 | 23.79 | 22.74 | 23.58 | 15,515 | +0.57(+2.46%) |
Apr 03, 2008 | 22.91 | 23.15 | 22.62 | 23.02 | 11,470 | -0.06(-0.25%) |
Apr 02, 2008 | 23.12 | 23.21 | 22.68 | 23.07 | 22,221 | -0.16(-0.67%) |
Apr 01, 2008 | 22.62 | 23.23 | 22.56 | 23.23 | 19,410 | +0.67(+2.98%) |
Mar 31, 2008 | 22.27 | 22.66 | 21.60 | 22.56 | 22,196 | +0.27(+1.23%) |
Mar 28, 2008 | 22.00 | 22.36 | 22.00 | 22.28 | 6,534 | +0.09(+0.40%) |
Mar 27, 2008 | 22.40 | 22.40 | 21.77 | 22.20 | 6,935 | -0.14(-0.61%) |
Mar 26, 2008 | 22.03 | 22.37 | 21.76 | 22.33 | 26,959 | +0.42(+1.91%) |
Mar 25, 2008 | 21.55 | 22.32 | 21.55 | 21.91 | 29,038 | +0.22(+1.03%) |
Mar 24, 2008 | 21.65 | 22.36 | 21.55 | 21.69 | 33,873 | +0.17(+0.77%) |
Mar 21, 2008 | 21.58 | 21.74 | 20.78 | 21.52 | 97,177 | +0.00(+0.00%) |
Mar 20, 2008 | 21.58 | 21.74 | 20.78 | 21.52 | 97,177 | +0.27(+1.28%) |
Mar 19, 2008 | 21.24 | 21.43 | 21.11 | 21.25 | 18,683 | -0.02(-0.09%) |
Mar 18, 2008 | 20.60 | 21.36 | 20.45 | 21.27 | 39,029 | +1.11(+5.51%) |
Mar 17, 2008 | 19.72 | 20.64 | 19.62 | 20.16 | 17,168 | -0.17(-0.82%) |
Mar 14, 2008 | 21.01 | 21.04 | 19.90 | 20.32 | 15,418 | -0.46(-2.20%) |
Mar 13, 2008 | 20.74 | 21.33 | 20.24 | 20.78 | 27,517 | -0.24(-1.16%) |
Mar 12, 2008 | 21.39 | 21.69 | 20.29 | 21.03 | 29,760 | -0.42(-1.95%) |
Mar 11, 2008 | 20.24 | 21.45 | 20.10 | 21.45 | 17,415 | +1.66(+8.37%) |
Mar 10, 2008 | 19.74 | 20.19 | 19.74 | 19.79 | 8,989 | +0.16(+0.79%) |
Mar 07, 2008 | 20.10 | 20.78 | 19.61 | 19.63 | 43,719 | -0.68(-3.36%) |
Mar 06, 2008 | 21.26 | 21.79 | 20.32 | 20.32 | 46,123 | -1.14(-5.32%) |
Mar 05, 2008 | 21.85 | 21.85 | 21.07 | 21.46 | 8,339 | -0.24(-1.12%) |
Mar 04, 2008 | 21.28 | 22.22 | 21.27 | 21.70 | 41,557 | +0.15(+0.68%) |