Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.68 | 23.00 | 22.62 | 22.88 | 78,995 | +0.33(+1.48%) |
May 29, 2008 | 22.66 | 22.82 | 22.44 | 22.55 | 114,893 | -0.58(-2.51%) |
May 28, 2008 | 23.25 | 23.46 | 22.98 | 23.13 | 147,100 | -0.14(-0.61%) |
May 27, 2008 | 23.34 | 23.52 | 23.11 | 23.27 | 84,608 | +0.04(+0.19%) |
May 26, 2008 | 23.49 | 23.56 | 23.09 | 23.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.49 | 23.56 | 23.09 | 23.23 | 83,345 | -0.12(-0.50%) |
May 22, 2008 | 23.59 | 23.70 | 23.19 | 23.35 | 735,851 | -0.04(-0.16%) |
May 21, 2008 | 23.75 | 23.94 | 23.09 | 23.38 | 397,270 | -0.49(-2.07%) |
May 20, 2008 | 23.77 | 24.06 | 23.64 | 23.88 | 1,387,026 | +0.36(+1.55%) |
May 19, 2008 | 23.80 | 24.03 | 23.27 | 23.51 | 615,125 | -0.19(-0.81%) |
May 16, 2008 | 23.48 | 23.80 | 23.35 | 23.71 | 312,426 | +0.93(+4.10%) |
May 15, 2008 | 22.77 | 22.92 | 22.43 | 22.77 | 581,920 | -0.04(-0.19%) |
May 14, 2008 | 22.89 | 23.09 | 22.68 | 22.82 | 361,935 | -0.24(-1.05%) |
May 13, 2008 | 23.51 | 23.51 | 22.94 | 23.06 | 525,169 | -0.56(-2.38%) |
May 12, 2008 | 23.12 | 23.81 | 23.12 | 23.62 | 137,283 | +0.78(+3.44%) |
May 09, 2008 | 22.92 | 23.09 | 22.71 | 22.83 | 42,340 | +0.04(+0.19%) |
May 08, 2008 | 23.05 | 23.11 | 22.71 | 22.79 | 80,636 | -0.04(-0.16%) |
May 07, 2008 | 22.87 | 23.42 | 22.83 | 22.83 | 181,517 | -0.48(-2.07%) |
May 06, 2008 | 23.63 | 23.69 | 23.17 | 23.31 | 220,399 | -0.69(-2.86%) |
May 05, 2008 | 23.54 | 24.14 | 23.51 | 24.00 | 100,274 | +0.58(+2.48%) |
May 02, 2008 | 24.27 | 24.48 | 23.27 | 23.42 | 238,908 | -0.06(-0.26%) |
May 01, 2008 | 23.30 | 23.80 | 23.01 | 23.48 | 76,759 | -0.38(-1.61%) |
Apr 30, 2008 | 23.48 | 24.19 | 23.45 | 23.86 | 132,185 | +0.44(+1.90%) |
Apr 29, 2008 | 23.93 | 23.93 | 23.33 | 23.42 | 72,256 | -0.23(-0.99%) |
Apr 28, 2008 | 23.59 | 23.99 | 23.48 | 23.65 | 93,450 | +0.44(+1.92%) |
Apr 25, 2008 | 23.21 | 23.54 | 23.12 | 23.21 | 85,016 | +0.01(+0.03%) |
Apr 24, 2008 | 22.86 | 23.28 | 22.63 | 23.20 | 57,416 | +0.33(+1.43%) |
Apr 23, 2008 | 23.29 | 23.42 | 22.86 | 22.87 | 68,579 | -0.47(-2.01%) |
Apr 22, 2008 | 23.33 | 23.47 | 23.17 | 23.34 | 51,657 | -0.29(-1.23%) |
Apr 21, 2008 | 23.51 | 23.67 | 23.36 | 23.63 | 55,562 | -0.20(-0.86%) |
Apr 18, 2008 | 24.10 | 24.10 | 23.38 | 23.84 | 109,982 | -0.18(-0.75%) |
Apr 17, 2008 | 24.22 | 24.22 | 23.73 | 24.01 | 61,057 | +0.01(+0.03%) |
Apr 16, 2008 | 23.88 | 24.10 | 23.48 | 24.01 | 103,178 | +0.73(+3.13%) |
Apr 15, 2008 | 23.72 | 23.72 | 23.00 | 23.28 | 52,621 | -0.15(-0.63%) |
Apr 14, 2008 | 23.15 | 23.63 | 23.07 | 23.43 | 56,959 | -0.11(-0.47%) |
Apr 11, 2008 | 23.30 | 23.66 | 23.24 | 23.54 | 71,379 | -0.11(-0.44%) |
Apr 10, 2008 | 23.63 | 23.89 | 23.53 | 23.64 | 69,761 | -0.27(-1.11%) |
Apr 09, 2008 | 23.81 | 23.95 | 23.64 | 23.91 | 64,096 | -0.09(-0.36%) |
Apr 08, 2008 | 23.97 | 24.08 | 23.79 | 24.00 | 80,840 | -0.56(-2.26%) |
Apr 07, 2008 | 24.66 | 24.71 | 24.29 | 24.55 | 92,259 | +0.18(+0.74%) |
Apr 04, 2008 | 24.39 | 24.68 | 23.97 | 24.37 | 132,400 | -0.32(-1.30%) |
Apr 03, 2008 | 24.40 | 24.88 | 24.34 | 24.69 | 117,023 | +0.12(+0.50%) |
Apr 02, 2008 | 24.40 | 24.87 | 24.39 | 24.57 | 102,456 | +0.40(+1.64%) |
Apr 01, 2008 | 23.85 | 24.22 | 23.64 | 24.18 | 92,979 | +0.48(+2.03%) |
Mar 31, 2008 | 23.46 | 23.98 | 23.21 | 23.69 | 51,924 | +0.82(+3.56%) |
Mar 28, 2008 | 23.25 | 23.42 | 22.86 | 22.88 | 75,749 | -0.72(-3.06%) |
Mar 27, 2008 | 23.90 | 23.92 | 23.24 | 23.60 | 199,442 | +0.21(+0.90%) |
Mar 26, 2008 | 23.48 | 23.79 | 23.15 | 23.39 | 148,909 | -0.14(-0.58%) |
Mar 25, 2008 | 23.85 | 23.85 | 23.29 | 23.53 | 302,431 | -0.21(-0.89%) |
Mar 24, 2008 | 23.60 | 24.71 | 23.48 | 23.74 | 73,355 | +0.11(+0.47%) |
Mar 21, 2008 | 22.61 | 24.20 | 22.28 | 23.63 | 678,710 | +0.00(+0.00%) |
Mar 20, 2008 | 22.61 | 24.20 | 22.28 | 23.63 | 678,710 | +0.77(+3.35%) |
Mar 19, 2008 | 23.67 | 23.73 | 22.86 | 22.86 | 101,323 | -1.39(-5.73%) |
Mar 18, 2008 | 23.32 | 24.71 | 23.25 | 24.25 | 107,799 | +1.85(+8.28%) |
Mar 17, 2008 | 21.99 | 22.59 | 21.97 | 22.40 | 77,918 | -0.34(-1.49%) |
Mar 14, 2008 | 23.14 | 23.14 | 22.49 | 22.74 | 77,408 | -0.52(-2.23%) |
Mar 13, 2008 | 23.09 | 23.56 | 22.81 | 23.25 | 146,465 | -0.22(-0.92%) |
Mar 12, 2008 | 23.75 | 23.86 | 23.32 | 23.47 | 79,449 | -0.27(-1.12%) |
Mar 11, 2008 | 23.49 | 23.81 | 23.01 | 23.74 | 101,970 | +0.85(+3.70%) |
Mar 10, 2008 | 22.91 | 23.00 | 22.64 | 22.89 | 137,549 | -0.12(-0.54%) |
Mar 07, 2008 | 23.56 | 23.56 | 22.79 | 23.01 | 207,368 | -0.34(-1.46%) |
Mar 06, 2008 | 23.97 | 23.97 | 23.25 | 23.35 | 151,175 | -0.61(-2.55%) |
Mar 05, 2008 | 23.50 | 24.07 | 23.48 | 23.97 | 278,888 | +0.86(+3.72%) |
Mar 04, 2008 | 22.54 | 23.16 | 22.43 | 23.11 | 85,796 | +0.41(+1.80%) |