Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.79 | 24.82 | 24.70 | 24.71 | 11,549 | -0.16(-0.65%) |
May 29, 2008 | 24.55 | 24.88 | 24.54 | 24.88 | 4,354 | +0.41(+1.68%) |
May 28, 2008 | 24.56 | 24.56 | 24.44 | 24.47 | 5,967 | +0.20(+0.81%) |
May 27, 2008 | 24.27 | 24.27 | 24.27 | 24.27 | 168 | +0.13(+0.54%) |
May 26, 2008 | 24.23 | 24.23 | 24.06 | 24.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.23 | 24.23 | 24.06 | 24.14 | 12,082 | -0.11(-0.44%) |
May 22, 2008 | 24.33 | 24.38 | 24.25 | 24.25 | 7,484 | -0.21(-0.85%) |
May 21, 2008 | 24.91 | 24.99 | 24.41 | 24.45 | 8,575 | -0.61(-2.44%) |
May 20, 2008 | 25.29 | 25.29 | 24.95 | 25.07 | 10,262 | -0.32(-1.28%) |
May 19, 2008 | 25.40 | 25.40 | 25.23 | 25.39 | 3,533 | +0.07(+0.27%) |
May 16, 2008 | 25.58 | 25.58 | 25.23 | 25.32 | 7,108 | -0.11(-0.44%) |
May 15, 2008 | 25.14 | 25.43 | 25.12 | 25.43 | 8,088 | +0.31(+1.23%) |
May 14, 2008 | 25.07 | 25.30 | 25.07 | 25.12 | 3,573 | +0.25(+1.00%) |
May 13, 2008 | 24.82 | 24.88 | 24.69 | 24.88 | 3,533 | +0.25(+1.01%) |
May 12, 2008 | 24.37 | 24.63 | 24.31 | 24.63 | 4,878 | +0.34(+1.39%) |
May 09, 2008 | 24.18 | 24.29 | 24.16 | 24.29 | 3,364 | -0.38(-1.54%) |
May 08, 2008 | 24.64 | 24.67 | 24.37 | 24.67 | 2,523 | +0.12(+0.48%) |
May 07, 2008 | 25.20 | 25.20 | 24.47 | 24.55 | 15,915 | -0.68(-2.71%) |
May 06, 2008 | 24.92 | 25.23 | 24.92 | 25.23 | 2,380 | +0.16(+0.64%) |
May 05, 2008 | 24.93 | 25.07 | 24.93 | 25.07 | 3,553 | +0.02(+0.09%) |
May 02, 2008 | 25.50 | 25.50 | 25.05 | 25.05 | 757 | -0.07(-0.26%) |
May 01, 2008 | 24.84 | 25.11 | 24.84 | 25.11 | 1,514 | +0.34(+1.37%) |
Apr 30, 2008 | 25.01 | 25.20 | 24.77 | 24.77 | 12,954 | -0.15(-0.62%) |
Apr 29, 2008 | 25.48 | 25.48 | 24.90 | 24.93 | 24,638 | -0.40(-1.60%) |
Apr 28, 2008 | 25.22 | 25.46 | 25.22 | 25.33 | 23,469 | +0.03(+0.12%) |
Apr 25, 2008 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 24.85 | 25.30 | 24.82 | 25.30 | 4,458 | +0.68(+2.75%) |
Apr 23, 2008 | 24.56 | 24.83 | 24.45 | 24.63 | 4,121 | +0.19(+0.78%) |
Apr 22, 2008 | 24.40 | 24.48 | 24.40 | 24.44 | 672 | -0.08(-0.34%) |
Apr 21, 2008 | 24.61 | 24.61 | 24.52 | 24.52 | 504 | -0.14(-0.58%) |
Apr 18, 2008 | 24.74 | 24.74 | 24.66 | 24.66 | 672 | -0.06(-0.24%) |
Apr 17, 2008 | 24.37 | 24.72 | 24.32 | 24.72 | 8,344 | +0.19(+0.78%) |
Apr 16, 2008 | 24.14 | 24.53 | 24.05 | 24.53 | 3,223 | +1.10(+4.69%) |
Apr 15, 2008 | 23.40 | 23.44 | 23.40 | 23.43 | 905 | -0.17(-0.71%) |
Apr 14, 2008 | 23.60 | 23.64 | 23.60 | 23.60 | 1,236 | -0.08(-0.33%) |
Apr 11, 2008 | 23.67 | 23.67 | 23.67 | 23.67 | 336 | +0.21(+0.89%) |
Apr 10, 2008 | 23.47 | 23.47 | 23.47 | 23.47 | 1,009 | -0.15(-0.65%) |
Apr 09, 2008 | 24.49 | 24.49 | 23.62 | 23.62 | 2,523 | -0.64(-2.65%) |
Apr 08, 2008 | 24.26 | 24.26 | 24.26 | 24.26 | 672 | -0.23(-0.95%) |
Apr 07, 2008 | 24.95 | 24.95 | 24.35 | 24.49 | 2,691 | +0.05(+0.19%) |
Apr 04, 2008 | 25.12 | 25.12 | 24.45 | 24.45 | 6,393 | -0.43(-1.72%) |
Apr 03, 2008 | 24.79 | 24.88 | 24.79 | 24.88 | 672 | +0.41(+1.68%) |
Apr 02, 2008 | 24.47 | 24.47 | 24.20 | 24.47 | 4,542 | +0.15(+0.64%) |
Apr 01, 2008 | 23.59 | 24.31 | 23.55 | 24.31 | 8,075 | +0.95(+4.07%) |
Mar 31, 2008 | 23.16 | 23.38 | 23.16 | 23.36 | 1,850 | +0.42(+1.81%) |
Mar 28, 2008 | 23.29 | 23.29 | 22.94 | 22.94 | 23,889 | -0.68(-2.89%) |
Mar 27, 2008 | 23.68 | 23.68 | 23.63 | 23.63 | 8,580 | +0.16(+0.68%) |
Mar 26, 2008 | 23.57 | 23.69 | 23.47 | 23.47 | 4,710 | -0.26(-1.09%) |
Mar 25, 2008 | 23.81 | 23.81 | 23.73 | 23.73 | 336 | -0.39(-1.64%) |
Mar 24, 2008 | 24.21 | 24.33 | 24.12 | 24.12 | 12,281 | +0.47(+1.99%) |
Mar 21, 2008 | 23.00 | 23.65 | 23.00 | 23.65 | 1,177 | +0.00(+0.00%) |
Mar 20, 2008 | 23.00 | 23.65 | 23.00 | 23.65 | 1,177 | +0.69(+3.00%) |
Mar 19, 2008 | 23.13 | 23.29 | 22.96 | 22.96 | 21,029 | +0.04(+0.18%) |
Mar 18, 2008 | 22.65 | 22.92 | 22.28 | 22.92 | 50,640 | +1.08(+4.95%) |
Mar 17, 2008 | 21.54 | 21.87 | 21.52 | 21.84 | 3,869 | -0.07(-0.30%) |
Mar 14, 2008 | 22.36 | 22.36 | 21.61 | 21.90 | 37,349 | -0.07(-0.30%) |
Mar 13, 2008 | 21.59 | 22.37 | 21.26 | 21.97 | 17,496 | -0.29(-1.31%) |
Mar 12, 2008 | 22.93 | 22.93 | 22.26 | 22.26 | 18,506 | -0.17(-0.74%) |
Mar 11, 2008 | 21.69 | 22.43 | 21.65 | 22.43 | 63,930 | +1.33(+6.28%) |
Mar 10, 2008 | 21.34 | 21.34 | 21.08 | 21.10 | 5,215 | -0.33(-1.55%) |
Mar 07, 2008 | 20.83 | 21.48 | 20.83 | 21.43 | 12,113 | -0.77(-3.45%) |
Mar 06, 2008 | 22.22 | 22.22 | 22.20 | 22.20 | 1,009 | +0.17(+0.78%) |
Mar 05, 2008 | 22.35 | 22.40 | 22.03 | 22.03 | 21,871 | +0.06(+0.27%) |
Mar 04, 2008 | 21.90 | 21.97 | 21.90 | 21.97 | 1,009 | -0.32(-1.42%) |