Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.23 | 24.41 | 23.97 | 24.28 | 320,115 | +0.06(+0.24%) |
May 29, 2008 | 24.00 | 24.46 | 23.83 | 24.23 | 461,639 | +0.20(+0.84%) |
May 28, 2008 | 24.28 | 24.36 | 23.83 | 24.02 | 340,808 | -0.20(-0.81%) |
May 27, 2008 | 23.97 | 24.33 | 23.68 | 24.22 | 557,299 | +0.32(+1.34%) |
May 26, 2008 | 24.36 | 24.39 | 23.74 | 23.90 | 459,514 | +0.00(+0.00%) |
May 23, 2008 | 24.36 | 24.39 | 23.74 | 23.90 | 459,514 | -0.65(-2.64%) |
May 22, 2008 | 24.18 | 24.75 | 24.18 | 24.55 | 419,795 | +0.50(+2.10%) |
May 21, 2008 | 24.13 | 24.83 | 23.96 | 24.04 | 448,821 | -0.03(-0.11%) |
May 20, 2008 | 24.37 | 24.45 | 23.79 | 24.07 | 467,485 | -0.31(-1.29%) |
May 19, 2008 | 24.62 | 24.84 | 24.28 | 24.38 | 330,430 | -0.24(-0.96%) |
May 16, 2008 | 24.80 | 25.04 | 24.05 | 24.62 | 466,714 | -0.02(-0.08%) |
May 15, 2008 | 24.57 | 24.70 | 24.17 | 24.64 | 448,283 | +0.02(+0.08%) |
May 14, 2008 | 24.61 | 25.08 | 24.50 | 24.62 | 366,977 | +0.03(+0.13%) |
May 13, 2008 | 24.07 | 24.72 | 24.02 | 24.59 | 316,728 | +0.50(+2.09%) |
May 12, 2008 | 23.53 | 24.21 | 23.46 | 24.08 | 338,144 | +0.63(+2.71%) |
May 09, 2008 | 23.37 | 23.75 | 23.06 | 23.45 | 327,326 | -0.17(-0.72%) |
May 08, 2008 | 22.99 | 23.83 | 22.99 | 23.62 | 317,781 | +0.63(+2.76%) |
May 07, 2008 | 23.25 | 23.51 | 22.89 | 22.98 | 224,624 | -0.20(-0.85%) |
May 06, 2008 | 23.09 | 23.47 | 23.05 | 23.18 | 370,587 | -0.12(-0.51%) |
May 05, 2008 | 22.98 | 23.36 | 22.81 | 23.30 | 285,332 | +0.19(+0.82%) |
May 02, 2008 | 23.78 | 23.78 | 22.99 | 23.11 | 361,053 | -0.44(-1.86%) |
May 01, 2008 | 22.24 | 23.90 | 22.24 | 23.54 | 494,840 | +1.26(+5.64%) |
Apr 30, 2008 | 22.39 | 22.77 | 22.22 | 22.29 | 254,689 | -0.01(-0.06%) |
Apr 29, 2008 | 22.31 | 22.85 | 21.95 | 22.30 | 367,182 | +0.01(+0.06%) |
Apr 28, 2008 | 22.17 | 22.35 | 21.89 | 22.29 | 279,587 | +0.05(+0.21%) |
Apr 25, 2008 | 22.37 | 22.37 | 21.71 | 22.24 | 381,320 | +0.01(+0.06%) |
Apr 24, 2008 | 21.23 | 22.69 | 20.45 | 22.23 | 828,485 | +0.79(+3.69%) |
Apr 23, 2008 | 20.79 | 21.51 | 20.45 | 21.44 | 561,299 | +0.58(+2.76%) |
Apr 22, 2008 | 21.44 | 21.55 | 20.55 | 20.86 | 277,083 | -0.73(-3.37%) |
Apr 21, 2008 | 21.42 | 21.84 | 21.25 | 21.59 | 168,166 | +0.02(+0.09%) |
Apr 18, 2008 | 21.56 | 21.78 | 21.30 | 21.57 | 231,612 | +0.44(+2.08%) |
Apr 17, 2008 | 21.59 | 21.82 | 21.07 | 21.13 | 218,021 | -0.60(-2.74%) |
Apr 16, 2008 | 20.62 | 22.10 | 20.60 | 21.72 | 727,985 | +1.28(+6.24%) |
Apr 15, 2008 | 20.61 | 20.68 | 20.28 | 20.45 | 344,816 | +0.00(+0.00%) |
Apr 14, 2008 | 20.44 | 20.89 | 20.29 | 20.45 | 232,684 | -0.04(-0.19%) |
Apr 11, 2008 | 21.13 | 21.38 | 20.42 | 20.49 | 229,206 | -0.85(-3.99%) |
Apr 10, 2008 | 21.21 | 21.70 | 21.12 | 21.34 | 441,295 | +0.16(+0.77%) |
Apr 09, 2008 | 21.42 | 21.60 | 21.01 | 21.17 | 188,930 | -0.18(-0.83%) |
Apr 08, 2008 | 21.74 | 21.74 | 21.04 | 21.35 | 338,036 | -0.52(-2.36%) |
Apr 07, 2008 | 21.88 | 22.29 | 21.76 | 21.87 | 219,072 | +0.10(+0.48%) |
Apr 04, 2008 | 22.20 | 22.20 | 21.65 | 21.76 | 347,949 | -0.26(-1.19%) |
Apr 03, 2008 | 21.48 | 22.21 | 21.48 | 22.03 | 449,319 | +0.40(+1.85%) |
Apr 02, 2008 | 21.44 | 21.76 | 21.34 | 21.63 | 397,956 | +0.13(+0.61%) |
Apr 01, 2008 | 21.30 | 21.56 | 21.12 | 21.50 | 254,513 | +0.45(+2.15%) |
Mar 31, 2008 | 20.98 | 21.34 | 20.92 | 21.04 | 292,563 | +0.14(+0.66%) |
Mar 28, 2008 | 21.15 | 21.43 | 20.90 | 20.91 | 250,278 | -0.29(-1.36%) |
Mar 27, 2008 | 21.33 | 21.51 | 21.05 | 21.19 | 507,015 | -0.20(-0.92%) |
Mar 26, 2008 | 21.25 | 21.51 | 21.17 | 21.39 | 370,636 | +0.00(+0.00%) |
Mar 25, 2008 | 21.21 | 21.57 | 21.15 | 21.39 | 610,500 | +0.22(+1.02%) |
Mar 24, 2008 | 20.91 | 21.47 | 20.81 | 21.17 | 470,141 | +0.48(+2.31%) |
Mar 21, 2008 | 20.59 | 20.92 | 20.09 | 20.70 | 829,176 | +0.00(+0.00%) |
Mar 20, 2008 | 20.59 | 20.92 | 20.09 | 20.70 | 829,176 | +0.11(+0.54%) |
Mar 19, 2008 | 21.13 | 21.43 | 20.55 | 20.59 | 402,852 | -0.45(-2.15%) |
Mar 18, 2008 | 20.32 | 21.14 | 19.84 | 21.04 | 385,055 | +1.02(+5.10%) |
Mar 17, 2008 | 19.79 | 20.32 | 19.66 | 20.02 | 428,468 | +0.07(+0.33%) |
Mar 14, 2008 | 20.91 | 20.91 | 19.87 | 19.95 | 467,285 | -0.82(-3.97%) |
Mar 13, 2008 | 20.00 | 20.85 | 20.00 | 20.78 | 356,981 | +0.41(+1.99%) |
Mar 12, 2008 | 20.83 | 20.95 | 20.23 | 20.37 | 453,797 | -0.43(-2.08%) |
Mar 11, 2008 | 20.17 | 20.82 | 19.83 | 20.80 | 872,407 | +0.33(+1.63%) |
Mar 10, 2008 | 21.00 | 21.24 | 20.38 | 20.47 | 291,091 | -0.42(-2.01%) |
Mar 07, 2008 | 20.87 | 21.65 | 20.78 | 20.89 | 511,375 | -0.18(-0.87%) |
Mar 06, 2008 | 21.23 | 21.50 | 20.87 | 21.07 | 517,069 | -0.24(-1.14%) |
Mar 05, 2008 | 21.60 | 21.73 | 21.31 | 21.31 | 475,891 | -0.14(-0.67%) |
Mar 04, 2008 | 21.63 | 21.64 | 21.23 | 21.46 | 596,376 | -0.37(-1.71%) |