Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.85 | 25.30 | 24.85 | 25.08 | 720,606 | +0.31(+1.23%) |
May 29, 2008 | 24.10 | 25.07 | 24.10 | 24.77 | 1,044,471 | +0.58(+2.41%) |
May 28, 2008 | 23.81 | 24.28 | 23.58 | 24.19 | 244,387 | +0.49(+2.07%) |
May 27, 2008 | 23.56 | 24.08 | 23.39 | 23.70 | 295,613 | +0.14(+0.59%) |
May 26, 2008 | 23.50 | 23.64 | 22.67 | 23.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.50 | 23.64 | 22.67 | 23.56 | 384,846 | -0.14(-0.59%) |
May 22, 2008 | 23.25 | 24.04 | 23.18 | 23.70 | 348,308 | +0.49(+2.11%) |
May 21, 2008 | 23.97 | 24.06 | 22.89 | 23.21 | 657,047 | -0.66(-2.75%) |
May 20, 2008 | 23.88 | 24.09 | 23.50 | 23.87 | 333,096 | -0.16(-0.66%) |
May 19, 2008 | 24.31 | 24.82 | 23.92 | 24.02 | 528,184 | -0.42(-1.70%) |
May 16, 2008 | 25.00 | 25.13 | 24.39 | 24.44 | 587,986 | -0.42(-1.68%) |
May 15, 2008 | 24.71 | 25.14 | 24.61 | 24.86 | 853,217 | +0.20(+0.83%) |
May 14, 2008 | 24.71 | 25.29 | 24.36 | 24.65 | 853,349 | +0.32(+1.33%) |
May 13, 2008 | 23.61 | 24.39 | 23.61 | 24.33 | 892,395 | +0.56(+2.34%) |
May 12, 2008 | 23.38 | 23.77 | 23.20 | 23.77 | 584,999 | +0.45(+1.95%) |
May 09, 2008 | 22.97 | 23.47 | 22.94 | 23.32 | 149,556 | +0.01(+0.04%) |
May 08, 2008 | 23.43 | 23.43 | 22.89 | 23.31 | 442,092 | -0.04(-0.16%) |
May 07, 2008 | 24.26 | 24.37 | 23.32 | 23.35 | 500,804 | -0.85(-3.52%) |
May 06, 2008 | 24.08 | 24.46 | 24.04 | 24.20 | 531,961 | -0.03(-0.11%) |
May 05, 2008 | 24.08 | 24.38 | 23.95 | 24.23 | 405,398 | -0.02(-0.08%) |
May 02, 2008 | 24.26 | 24.60 | 23.88 | 24.25 | 633,047 | +0.26(+1.08%) |
May 01, 2008 | 23.37 | 24.21 | 23.20 | 23.99 | 811,791 | +0.50(+2.13%) |
Apr 30, 2008 | 23.15 | 23.64 | 22.98 | 23.49 | 739,162 | +0.38(+1.64%) |
Apr 29, 2008 | 23.49 | 23.50 | 23.05 | 23.11 | 661,146 | -0.36(-1.54%) |
Apr 28, 2008 | 23.62 | 23.79 | 23.04 | 23.47 | 450,250 | -0.20(-0.86%) |
Apr 25, 2008 | 23.56 | 23.77 | 23.00 | 23.67 | 476,415 | +0.25(+1.07%) |
Apr 24, 2008 | 23.63 | 23.80 | 22.55 | 23.42 | 470,804 | +0.17(+0.72%) |
Apr 23, 2008 | 23.28 | 23.87 | 22.98 | 23.25 | 363,618 | -0.09(-0.40%) |
Apr 22, 2008 | 23.48 | 23.61 | 22.71 | 23.35 | 649,167 | -0.28(-1.18%) |
Apr 21, 2008 | 23.28 | 23.73 | 23.21 | 23.62 | 836,974 | +0.11(+0.47%) |
Apr 18, 2008 | 24.08 | 24.08 | 23.35 | 23.51 | 818,325 | +0.01(+0.04%) |
Apr 17, 2008 | 23.74 | 23.87 | 23.39 | 23.50 | 471,072 | -0.39(-1.63%) |
Apr 16, 2008 | 23.52 | 23.89 | 23.47 | 23.89 | 804,564 | +0.54(+2.30%) |
Apr 15, 2008 | 24.17 | 24.17 | 22.92 | 23.36 | 1,162,601 | -0.60(-2.51%) |
Apr 14, 2008 | 23.93 | 24.14 | 23.51 | 23.96 | 821,603 | +0.06(+0.27%) |
Apr 11, 2008 | 24.26 | 24.46 | 23.54 | 23.89 | 648,153 | -0.68(-2.75%) |
Apr 10, 2008 | 24.07 | 24.70 | 24.00 | 24.57 | 845,757 | +0.47(+1.96%) |
Apr 09, 2008 | 24.63 | 24.67 | 23.85 | 24.10 | 1,002,777 | -0.48(-1.96%) |
Apr 08, 2008 | 24.54 | 25.34 | 24.13 | 24.58 | 1,932,008 | -0.27(-1.08%) |
Apr 07, 2008 | 27.06 | 27.78 | 24.56 | 24.85 | 5,726,249 | +1.83(+7.97%) |
Apr 04, 2008 | 22.79 | 23.08 | 22.37 | 23.01 | 475,972 | +0.19(+0.81%) |
Apr 03, 2008 | 21.71 | 22.94 | 21.71 | 22.83 | 905,895 | +0.85(+3.88%) |
Apr 02, 2008 | 21.71 | 22.14 | 21.20 | 21.98 | 335,808 | +0.27(+1.24%) |
Apr 01, 2008 | 21.38 | 22.02 | 20.97 | 21.71 | 551,557 | +0.57(+2.72%) |
Mar 31, 2008 | 20.42 | 21.35 | 20.31 | 21.13 | 642,503 | +0.71(+3.49%) |
Mar 28, 2008 | 21.15 | 21.47 | 20.27 | 20.42 | 815,255 | -0.78(-3.67%) |
Mar 27, 2008 | 21.75 | 21.76 | 20.62 | 21.20 | 399,476 | -0.50(-2.30%) |
Mar 26, 2008 | 21.49 | 21.79 | 20.61 | 21.70 | 596,155 | -0.06(-0.26%) |
Mar 25, 2008 | 21.08 | 22.19 | 20.56 | 21.75 | 1,331,663 | +0.59(+2.80%) |
Mar 24, 2008 | 20.11 | 21.47 | 19.99 | 21.16 | 959,201 | +1.09(+5.45%) |
Mar 21, 2008 | 18.92 | 20.22 | 18.01 | 20.07 | 2,294,726 | +0.00(+0.00%) |
Mar 20, 2008 | 18.92 | 20.22 | 18.01 | 20.07 | 2,294,726 | +1.57(+8.51%) |
Mar 19, 2008 | 19.49 | 20.12 | 18.49 | 18.49 | 1,592,672 | -0.77(-3.99%) |
Mar 18, 2008 | 19.00 | 19.26 | 18.17 | 19.26 | 953,706 | +0.74(+4.00%) |
Mar 17, 2008 | 18.79 | 19.66 | 18.11 | 18.52 | 638,696 | -0.56(-2.96%) |
Mar 14, 2008 | 19.60 | 19.88 | 18.23 | 19.09 | 999,348 | -0.31(-1.58%) |
Mar 13, 2008 | 19.22 | 19.57 | 18.72 | 19.39 | 1,227,056 | -0.07(-0.38%) |
Mar 12, 2008 | 19.73 | 20.10 | 19.30 | 19.47 | 1,142,851 | -0.22(-1.13%) |
Mar 11, 2008 | 18.22 | 19.74 | 18.22 | 19.69 | 831,547 | +2.03(+11.48%) |
Mar 10, 2008 | 18.46 | 18.94 | 17.60 | 17.66 | 687,719 | -0.77(-4.17%) |
Mar 07, 2008 | 18.52 | 18.81 | 18.12 | 18.43 | 585,139 | -0.28(-1.48%) |
Mar 06, 2008 | 19.26 | 19.50 | 18.69 | 18.71 | 652,466 | -0.75(-3.86%) |
Mar 05, 2008 | 19.40 | 19.69 | 18.80 | 19.46 | 512,469 | +0.38(+1.99%) |
Mar 04, 2008 | 18.65 | 19.28 | 18.30 | 19.08 | 1,081,389 | +0.26(+1.38%) |