Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.04 | 25.04 | 24.34 | 24.37 | 92,084 | -0.60(-2.40%) |
May 29, 2008 | 25.18 | 25.47 | 24.74 | 24.97 | 82,276 | -0.33(-1.30%) |
May 28, 2008 | 26.00 | 26.00 | 25.08 | 25.30 | 86,415 | -0.70(-2.69%) |
May 27, 2008 | 25.80 | 26.00 | 25.59 | 26.00 | 86,540 | +0.28(+1.09%) |
May 26, 2008 | 25.86 | 25.93 | 24.85 | 25.72 | 69,482 | +0.00(+0.00%) |
May 23, 2008 | 25.86 | 25.93 | 24.85 | 25.72 | 69,482 | -0.12(-0.46%) |
May 22, 2008 | 24.98 | 26.00 | 24.70 | 25.84 | 112,964 | +1.00(+4.03%) |
May 21, 2008 | 25.04 | 25.28 | 24.66 | 24.84 | 50,593 | -0.14(-0.56%) |
May 20, 2008 | 25.51 | 25.51 | 24.57 | 24.98 | 130,241 | -0.66(-2.57%) |
May 19, 2008 | 25.27 | 25.69 | 24.86 | 25.64 | 177,964 | +0.31(+1.22%) |
May 16, 2008 | 25.62 | 26.12 | 25.00 | 25.33 | 115,131 | -0.13(-0.51%) |
May 15, 2008 | 25.33 | 25.53 | 24.65 | 25.46 | 55,276 | +0.09(+0.35%) |
May 14, 2008 | 25.10 | 26.49 | 24.61 | 25.37 | 188,704 | +0.29(+1.16%) |
May 13, 2008 | 24.62 | 25.10 | 24.03 | 25.08 | 188,610 | +0.53(+2.16%) |
May 12, 2008 | 23.90 | 24.55 | 23.65 | 24.55 | 43,679 | +0.72(+3.02%) |
May 09, 2008 | 23.61 | 23.88 | 23.51 | 23.83 | 27,826 | +0.02(+0.08%) |
May 08, 2008 | 23.96 | 24.07 | 23.78 | 23.81 | 50,300 | -0.15(-0.63%) |
May 07, 2008 | 24.37 | 25.18 | 23.90 | 23.96 | 48,984 | -0.39(-1.60%) |
May 06, 2008 | 24.51 | 24.64 | 24.01 | 24.35 | 85,651 | -0.26(-1.06%) |
May 05, 2008 | 24.73 | 24.73 | 24.11 | 24.61 | 155,688 | -0.04(-0.16%) |
May 02, 2008 | 25.75 | 25.75 | 24.52 | 24.65 | 51,829 | -0.80(-3.14%) |
May 01, 2008 | 24.91 | 25.74 | 24.91 | 25.45 | 173,683 | +0.50(+2.00%) |
Apr 30, 2008 | 25.16 | 25.37 | 24.78 | 24.95 | 59,838 | -0.11(-0.44%) |
Apr 29, 2008 | 25.62 | 25.62 | 25.00 | 25.06 | 52,012 | -0.50(-1.96%) |
Apr 28, 2008 | 25.69 | 25.79 | 25.25 | 25.56 | 66,156 | -0.13(-0.51%) |
Apr 25, 2008 | 25.80 | 25.80 | 25.29 | 25.69 | 305,707 | +0.00(+0.00%) |
Apr 24, 2008 | 24.99 | 25.77 | 24.09 | 25.69 | 47,968 | +0.75(+3.01%) |
Apr 23, 2008 | 25.39 | 25.64 | 24.50 | 24.94 | 111,043 | -0.39(-1.54%) |
Apr 22, 2008 | 25.64 | 25.75 | 24.85 | 25.33 | 85,621 | -0.48(-1.86%) |
Apr 21, 2008 | 26.05 | 26.28 | 25.54 | 25.81 | 119,325 | -0.30(-1.15%) |
Apr 18, 2008 | 26.52 | 26.75 | 26.10 | 26.11 | 104,810 | +0.04(+0.15%) |
Apr 17, 2008 | 26.08 | 26.32 | 25.82 | 26.07 | 112,349 | -0.26(-0.99%) |
Apr 16, 2008 | 25.72 | 26.36 | 25.48 | 26.33 | 198,066 | +0.95(+3.74%) |
Apr 15, 2008 | 25.35 | 25.56 | 25.07 | 25.38 | 63,333 | +0.15(+0.59%) |
Apr 14, 2008 | 24.39 | 25.65 | 24.14 | 25.23 | 194,914 | +0.87(+3.57%) |
Apr 11, 2008 | 24.20 | 24.57 | 23.25 | 24.36 | 136,648 | +0.45(+1.88%) |
Apr 10, 2008 | 23.89 | 23.91 | 23.44 | 23.91 | 98,267 | +0.16(+0.67%) |
Apr 09, 2008 | 24.45 | 24.45 | 23.60 | 23.75 | 122,118 | -0.46(-1.90%) |
Apr 08, 2008 | 23.42 | 24.33 | 23.06 | 24.21 | 98,049 | +0.55(+2.32%) |
Apr 07, 2008 | 23.51 | 23.77 | 23.31 | 23.66 | 70,776 | +0.22(+0.94%) |
Apr 04, 2008 | 23.86 | 24.02 | 23.24 | 23.44 | 62,967 | -0.45(-1.88%) |
Apr 03, 2008 | 24.00 | 24.41 | 23.79 | 23.89 | 86,395 | -0.28(-1.16%) |
Apr 02, 2008 | 24.20 | 24.63 | 23.90 | 24.17 | 117,315 | -0.08(-0.33%) |
Apr 01, 2008 | 24.18 | 24.33 | 23.76 | 24.25 | 101,935 | +0.35(+1.46%) |
Mar 31, 2008 | 23.51 | 24.42 | 23.26 | 23.90 | 92,258 | +0.40(+1.70%) |
Mar 28, 2008 | 24.49 | 24.49 | 23.50 | 23.50 | 71,690 | -1.00(-4.08%) |
Mar 27, 2008 | 24.66 | 24.92 | 24.05 | 24.50 | 62,969 | -0.06(-0.24%) |
Mar 26, 2008 | 24.09 | 24.84 | 23.62 | 24.56 | 211,821 | +0.35(+1.45%) |
Mar 25, 2008 | 23.64 | 24.21 | 22.81 | 24.21 | 87,342 | +0.60(+2.54%) |
Mar 24, 2008 | 22.63 | 23.61 | 22.62 | 23.61 | 240,947 | +1.11(+4.93%) |
Mar 21, 2008 | 22.29 | 22.54 | 21.75 | 22.50 | 285,895 | +0.00(+0.00%) |
Mar 20, 2008 | 22.29 | 22.54 | 21.75 | 22.50 | 285,895 | +0.46(+2.09%) |
Mar 19, 2008 | 22.37 | 22.57 | 21.45 | 22.04 | 79,222 | -0.12(-0.54%) |
Mar 18, 2008 | 21.81 | 22.32 | 21.51 | 22.16 | 115,425 | +0.91(+4.28%) |
Mar 17, 2008 | 21.08 | 21.61 | 20.50 | 21.25 | 101,040 | -0.49(-2.25%) |
Mar 14, 2008 | 22.37 | 22.66 | 21.38 | 21.74 | 130,889 | -0.50(-2.25%) |
Mar 13, 2008 | 21.93 | 22.45 | 21.49 | 22.24 | 180,346 | -0.03(-0.13%) |
Mar 12, 2008 | 21.81 | 22.94 | 21.52 | 22.27 | 88,268 | +0.52(+2.39%) |
Mar 11, 2008 | 21.38 | 21.86 | 21.00 | 21.75 | 150,474 | +1.06(+5.12%) |
Mar 10, 2008 | 21.66 | 21.79 | 20.65 | 20.69 | 103,377 | -0.85(-3.95%) |
Mar 07, 2008 | 21.05 | 22.03 | 21.05 | 21.54 | 55,625 | +0.20(+0.94%) |
Mar 06, 2008 | 22.06 | 22.39 | 21.33 | 21.34 | 62,063 | -0.88(-3.96%) |
Mar 05, 2008 | 22.88 | 22.88 | 22.07 | 22.22 | 72,658 | -0.56(-2.46%) |
Mar 04, 2008 | 22.78 | 22.94 | 22.25 | 22.78 | 65,408 | -0.29(-1.26%) |