Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.36 | 23.45 | 23.16 | 23.29 | 550,898 | -0.46(-1.93%) |
May 29, 2008 | 23.58 | 23.75 | 23.44 | 23.75 | 261,861 | +0.22(+0.92%) |
May 28, 2008 | 23.46 | 23.54 | 23.10 | 23.53 | 512,543 | +0.15(+0.62%) |
May 27, 2008 | 23.35 | 23.50 | 23.25 | 23.38 | 448,087 | -0.09(-0.39%) |
May 26, 2008 | 23.71 | 23.71 | 23.44 | 23.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.71 | 23.71 | 23.44 | 23.48 | 354,399 | +0.04(+0.17%) |
May 22, 2008 | 23.29 | 23.64 | 23.29 | 23.44 | 359,403 | -0.12(-0.52%) |
May 21, 2008 | 23.76 | 23.88 | 23.52 | 23.56 | 336,800 | -0.03(-0.13%) |
May 20, 2008 | 23.83 | 23.91 | 23.52 | 23.59 | 273,162 | -0.15(-0.65%) |
May 19, 2008 | 23.87 | 23.92 | 23.74 | 23.75 | 517,789 | -0.52(-2.14%) |
May 16, 2008 | 23.94 | 24.35 | 23.84 | 24.26 | 838,783 | +0.40(+1.68%) |
May 15, 2008 | 23.89 | 23.98 | 23.71 | 23.86 | 634,718 | -0.35(-1.43%) |
May 14, 2008 | 24.15 | 24.36 | 23.95 | 24.21 | 448,469 | -0.17(-0.68%) |
May 13, 2008 | 24.22 | 24.41 | 24.09 | 24.38 | 300,675 | -0.01(-0.05%) |
May 12, 2008 | 24.41 | 24.49 | 24.11 | 24.39 | 308,410 | -0.10(-0.40%) |
May 09, 2008 | 24.28 | 24.68 | 24.24 | 24.49 | 205,505 | +0.03(+0.13%) |
May 08, 2008 | 24.26 | 24.51 | 24.19 | 24.46 | 365,034 | +0.15(+0.62%) |
May 07, 2008 | 23.81 | 24.44 | 23.74 | 24.30 | 1,111,952 | +0.23(+0.95%) |
May 06, 2008 | 23.53 | 24.08 | 23.52 | 24.08 | 519,511 | +0.35(+1.47%) |
May 05, 2008 | 22.55 | 23.76 | 22.97 | 23.73 | 351,720 | +0.07(+0.29%) |
May 02, 2008 | 23.52 | 23.70 | 23.30 | 23.66 | 490,131 | +0.01(+0.03%) |
May 01, 2008 | 23.51 | 23.79 | 23.48 | 23.65 | 409,095 | +0.31(+1.34%) |
Apr 30, 2008 | 23.57 | 23.73 | 23.33 | 23.34 | 330,502 | -0.27(-1.13%) |
Apr 29, 2008 | 23.59 | 23.79 | 23.42 | 23.61 | 453,916 | -0.68(-2.80%) |
Apr 28, 2008 | 24.09 | 24.43 | 24.09 | 24.29 | 260,809 | -0.05(-0.22%) |
Apr 25, 2008 | 24.62 | 24.62 | 24.15 | 24.34 | 476,467 | -0.49(-1.97%) |
Apr 24, 2008 | 24.56 | 24.92 | 24.41 | 24.83 | 367,769 | +0.27(+1.12%) |
Apr 23, 2008 | 24.51 | 24.62 | 24.38 | 24.55 | 205,418 | +0.06(+0.27%) |
Apr 22, 2008 | 24.49 | 24.53 | 24.35 | 24.49 | 195,628 | +0.00(+0.00%) |
Apr 21, 2008 | 24.56 | 24.60 | 24.40 | 24.49 | 373,439 | -0.38(-1.52%) |
Apr 18, 2008 | 24.89 | 24.91 | 24.69 | 24.86 | 356,629 | +0.49(+1.99%) |
Apr 17, 2008 | 24.19 | 24.48 | 24.15 | 24.38 | 437,410 | +0.25(+1.05%) |
Apr 16, 2008 | 23.65 | 24.19 | 23.65 | 24.13 | 316,666 | +0.81(+3.49%) |
Apr 15, 2008 | 23.30 | 23.43 | 23.24 | 23.31 | 202,709 | +0.19(+0.83%) |
Apr 14, 2008 | 23.30 | 23.33 | 23.09 | 23.12 | 338,169 | -0.16(-0.70%) |
Apr 11, 2008 | 23.51 | 23.56 | 23.25 | 23.29 | 256,372 | -0.08(-0.33%) |
Apr 10, 2008 | 23.41 | 23.54 | 23.33 | 23.36 | 365,876 | +0.24(+1.03%) |
Apr 09, 2008 | 23.17 | 23.31 | 23.12 | 23.12 | 248,232 | -0.25(-1.07%) |
Apr 08, 2008 | 23.22 | 23.37 | 23.09 | 23.37 | 197,741 | -0.05(-0.20%) |
Apr 07, 2008 | 23.40 | 23.42 | 23.17 | 23.42 | 354,386 | -0.03(-0.12%) |
Apr 04, 2008 | 23.34 | 23.49 | 23.27 | 23.45 | 269,366 | +0.04(+0.18%) |
Apr 03, 2008 | 23.16 | 23.42 | 23.10 | 23.41 | 430,872 | +0.15(+0.66%) |
Apr 02, 2008 | 23.48 | 23.48 | 23.17 | 23.25 | 413,936 | -0.42(-1.79%) |
Apr 01, 2008 | 23.44 | 23.67 | 23.34 | 23.67 | 461,440 | +0.27(+1.15%) |
Mar 31, 2008 | 23.11 | 23.54 | 23.05 | 23.41 | 1,056,024 | +0.64(+2.80%) |
Mar 28, 2008 | 22.53 | 23.02 | 22.53 | 22.77 | 432,008 | -0.12(-0.54%) |
Mar 27, 2008 | 22.92 | 22.97 | 22.78 | 22.89 | 539,816 | +0.50(+2.25%) |
Mar 26, 2008 | 22.09 | 22.39 | 22.05 | 22.39 | 1,116,237 | -0.49(-2.12%) |
Mar 25, 2008 | 22.61 | 22.87 | 22.51 | 22.87 | 1,385,620 | -0.83(-3.48%) |
Mar 24, 2008 | 23.15 | 23.85 | 23.15 | 23.70 | 364,232 | +0.46(+1.99%) |
Mar 21, 2008 | 23.15 | 23.31 | 22.97 | 23.24 | 455,362 | +0.00(+0.00%) |
Mar 20, 2008 | 23.15 | 23.31 | 22.97 | 23.24 | 455,362 | +0.11(+0.48%) |
Mar 19, 2008 | 23.14 | 23.54 | 23.00 | 23.12 | 1,131,571 | -0.76(-3.18%) |
Mar 18, 2008 | 23.58 | 24.04 | 23.52 | 23.88 | 1,475,819 | +0.47(+2.01%) |
Mar 17, 2008 | 23.19 | 23.73 | 23.01 | 23.41 | 1,564,467 | -0.46(-1.93%) |
Mar 14, 2008 | 24.47 | 24.47 | 23.74 | 23.88 | 550,400 | -0.70(-2.84%) |
Mar 13, 2008 | 24.65 | 24.69 | 24.36 | 24.57 | 808,969 | +0.59(+2.46%) |
Mar 12, 2008 | 24.22 | 24.42 | 23.97 | 23.98 | 588,560 | +0.28(+1.20%) |
Mar 11, 2008 | 23.70 | 23.73 | 23.49 | 23.70 | 536,596 | +0.31(+1.32%) |
Mar 10, 2008 | 23.32 | 23.46 | 23.20 | 23.39 | 754,957 | +0.60(+2.64%) |
Mar 07, 2008 | 22.91 | 22.98 | 22.61 | 22.79 | 263,359 | -0.05(-0.20%) |
Mar 06, 2008 | 22.86 | 22.91 | 22.78 | 22.83 | 192,932 | +0.00(+0.00%) |
Mar 05, 2008 | 22.70 | 22.89 | 22.62 | 22.83 | 726,250 | -0.74(-3.15%) |
Mar 04, 2008 | 23.26 | 23.58 | 23.19 | 23.58 | 449,566 | +0.23(+0.99%) |