Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.50 | 24.46 | 24.25 | 24.44 | 46,034 | -0.06(-0.24%) |
May 29, 2008 | 24.50 | 24.55 | 24.30 | 24.50 | 77,889 | +0.00(+0.00%) |
May 28, 2008 | 24.50 | 24.60 | 24.25 | 24.50 | 25,769 | +0.50(+2.08%) |
May 27, 2008 | 24.30 | 24.25 | 23.95 | 24.00 | 53,252 | -0.30(-1.23%) |
May 26, 2008 | 24.30 | 24.47 | 24.20 | 24.30 | 25,670 | +0.00(+0.00%) |
May 23, 2008 | 24.30 | 24.47 | 24.20 | 24.30 | 25,670 | +0.10(+0.41%) |
May 22, 2008 | 24.20 | 24.35 | 24.05 | 24.20 | 23,885 | -0.25(-1.02%) |
May 21, 2008 | 24.45 | 24.65 | 24.25 | 24.45 | 60,314 | +0.25(+1.03%) |
May 20, 2008 | 24.20 | 24.35 | 24.05 | 24.20 | 270,507 | +0.15(+0.62%) |
May 19, 2008 | 24.20 | 24.35 | 24.05 | 24.05 | 23,836 | -0.15(-0.62%) |
May 16, 2008 | 24.20 | 24.51 | 24.05 | 24.20 | 27,162 | -0.20(-0.82%) |
May 15, 2008 | 24.40 | 24.40 | 24.05 | 24.40 | 22,328 | +0.40(+1.67%) |
May 14, 2008 | 23.95 | 24.25 | 23.75 | 24.00 | 37,516 | +0.05(+0.21%) |
May 13, 2008 | 23.95 | 24.15 | 23.85 | 23.95 | 27,582 | -0.85(-3.43%) |
May 12, 2008 | 24.80 | 24.80 | 24.40 | 24.80 | 19,908 | +0.40(+1.64%) |
May 09, 2008 | 24.50 | 24.40 | 24.15 | 24.40 | 38,912 | -0.10(-0.41%) |
May 08, 2008 | 24.50 | 24.50 | 24.15 | 24.50 | 364,865 | +0.50(+2.08%) |
May 07, 2008 | 24.00 | 24.16 | 23.85 | 24.00 | 83,542 | -0.30(-1.23%) |
May 06, 2008 | 24.30 | 24.30 | 24.00 | 24.30 | 21,059 | +0.25(+1.04%) |
May 05, 2008 | 24.05 | 24.15 | 23.95 | 24.05 | 26,570 | +0.30(+1.26%) |
May 02, 2008 | 24.05 | 24.07 | 23.75 | 23.75 | 165,895 | -0.30(-1.25%) |
May 01, 2008 | 24.05 | 24.09 | 23.50 | 24.05 | 82,187 | +0.41(+1.73%) |
Apr 30, 2008 | 23.64 | 23.90 | 23.64 | 23.64 | 57,545 | +0.04(+0.17%) |
Apr 29, 2008 | 23.60 | 23.65 | 23.40 | 23.60 | 74,286 | +0.00(+0.00%) |
Apr 28, 2008 | 23.60 | 23.65 | 23.40 | 23.60 | 15,514 | +0.00(+0.00%) |
Apr 25, 2008 | 23.20 | 23.60 | 23.10 | 23.60 | 192,163 | +0.40(+1.72%) |
Apr 24, 2008 | 23.20 | 23.35 | 23.00 | 23.20 | 43,202 | -0.45(-1.90%) |
Apr 23, 2008 | 23.65 | 23.85 | 23.35 | 23.65 | 67,458 | +0.65(+2.83%) |
Apr 22, 2008 | 23.00 | 23.40 | 22.80 | 23.00 | 210,858 | -0.30(-1.29%) |
Apr 21, 2008 | 23.30 | 23.40 | 23.15 | 23.30 | 32,083 | +0.00(+0.00%) |
Apr 18, 2008 | 23.30 | 23.45 | 23.20 | 23.30 | 34,741 | -0.35(-1.48%) |
Apr 17, 2008 | 23.65 | 23.65 | 23.45 | 23.65 | 64,779 | +0.10(+0.42%) |
Apr 16, 2008 | 23.55 | 23.85 | 21.00 | 23.55 | 71,303 | -1.65(-6.55%) |
Apr 15, 2008 | 25.20 | 25.30 | 25.00 | 25.20 | 29,655 | +0.30(+1.20%) |
Apr 14, 2008 | 24.55 | 24.95 | 24.55 | 24.90 | 38,277 | +0.35(+1.43%) |
Apr 11, 2008 | 25.45 | 25.25 | 24.50 | 24.55 | 58,705 | -0.90(-3.54%) |
Apr 10, 2008 | 25.45 | 25.75 | 25.45 | 25.45 | 16,348 | -0.45(-1.74%) |
Apr 09, 2008 | 25.90 | 26.00 | 25.70 | 25.90 | 16,026 | -0.05(-0.19%) |
Apr 08, 2008 | 26.05 | 26.05 | 25.76 | 25.95 | 42,937 | -0.10(-0.38%) |
Apr 07, 2008 | 26.05 | 26.30 | 25.95 | 26.05 | 27,504 | +0.50(+1.96%) |
Apr 04, 2008 | 25.55 | 25.75 | 25.25 | 25.55 | 32,331 | +0.05(+0.20%) |
Apr 03, 2008 | 25.50 | 25.60 | 25.25 | 25.50 | 19,305 | +0.00(+0.00%) |
Apr 02, 2008 | 26.15 | 25.85 | 25.50 | 25.50 | 31,109 | -0.65(-2.49%) |
Apr 01, 2008 | 25.55 | 26.15 | 25.55 | 26.15 | 15,075 | +0.60(+2.35%) |
Mar 31, 2008 | 25.55 | 25.60 | 24.95 | 25.55 | 20,171 | +0.25(+0.99%) |
Mar 28, 2008 | 25.50 | 25.40 | 25.10 | 25.30 | 22,513 | -0.20(-0.78%) |
Mar 27, 2008 | 26.20 | 26.05 | 25.50 | 25.50 | 31,593 | -0.70(-2.67%) |
Mar 26, 2008 | 25.80 | 26.20 | 25.70 | 26.20 | 151,890 | +1.40(+5.65%) |
Mar 25, 2008 | 5.800 | 24.80 | 24.80 | 24.80 | 2,737 | +0.00(+0.00%) |
Mar 24, 2008 | 24.81 | 25.20 | 24.40 | 24.80 | 80,852 | -0.01(-0.04%) |
Mar 21, 2008 | 24.81 | 24.96 | 24.35 | 24.81 | 36,991 | +0.00(+0.00%) |
Mar 20, 2008 | 24.81 | 24.96 | 24.35 | 24.81 | 36,991 | +0.06(+0.24%) |
Mar 19, 2008 | 24.75 | 25.10 | 24.55 | 24.75 | 63,712 | -0.10(-0.40%) |
Mar 18, 2008 | 24.35 | 25.00 | 24.35 | 24.85 | 54,490 | +0.50(+2.05%) |
Mar 17, 2008 | 24.35 | 24.50 | 23.80 | 24.35 | 36,500 | -0.45(-1.81%) |
Mar 14, 2008 | 24.20 | 24.80 | 24.10 | 24.80 | 19,526 | +0.60(+2.48%) |
Mar 13, 2008 | 23.95 | 24.30 | 23.55 | 24.20 | 36,036 | +0.25(+1.04%) |
Mar 12, 2008 | 23.95 | 24.40 | 23.95 | 23.95 | 41,903 | -0.20(-0.83%) |
Mar 11, 2008 | 24.15 | 24.35 | 23.90 | 24.15 | 46,788 | +0.65(+2.77%) |
Mar 10, 2008 | 23.50 | 24.00 | 23.50 | 23.50 | 79,914 | -0.20(-0.84%) |
Mar 07, 2008 | 23.70 | 23.80 | 23.30 | 23.70 | 19,988 | +0.20(+0.85%) |
Mar 06, 2008 | 23.70 | 23.75 | 23.45 | 23.50 | 39,691 | -0.20(-0.84%) |
Mar 05, 2008 | 23.69 | 24.00 | 23.45 | 23.70 | 15,810 | +0.01(+0.04%) |
Mar 04, 2008 | 23.69 | 23.70 | 23.25 | 23.69 | 36,600 | +0.24(+1.02%) |