Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.76 | 24.06 | 23.61 | 23.97 | 112,568 | +0.28(+1.18%) |
May 29, 2008 | 23.29 | 23.99 | 23.29 | 23.69 | 118,178 | +0.29(+1.23%) |
May 28, 2008 | 23.24 | 23.68 | 22.95 | 23.40 | 43,029 | +0.21(+0.89%) |
May 27, 2008 | 23.41 | 23.97 | 23.10 | 23.19 | 95,790 | -0.26(-1.09%) |
May 26, 2008 | 23.85 | 23.85 | 23.37 | 23.45 | 52,478 | +0.00(+0.00%) |
May 23, 2008 | 23.85 | 23.85 | 23.37 | 23.45 | 52,478 | -0.43(-1.80%) |
May 22, 2008 | 23.16 | 24.00 | 23.15 | 23.88 | 76,264 | +0.73(+3.14%) |
May 21, 2008 | 23.33 | 23.79 | 23.10 | 23.15 | 54,885 | -0.12(-0.50%) |
May 20, 2008 | 23.37 | 23.47 | 23.10 | 23.27 | 29,562 | -0.22(-0.95%) |
May 19, 2008 | 23.91 | 23.93 | 23.34 | 23.49 | 83,155 | -0.48(-2.00%) |
May 16, 2008 | 23.96 | 24.16 | 23.12 | 23.97 | 65,763 | +0.16(+0.66%) |
May 15, 2008 | 23.67 | 23.82 | 23.05 | 23.81 | 106,763 | +0.11(+0.45%) |
May 14, 2008 | 24.04 | 24.26 | 23.57 | 23.71 | 51,632 | -0.21(-0.90%) |
May 13, 2008 | 24.02 | 24.08 | 23.70 | 23.92 | 122,600 | -0.04(-0.17%) |
May 12, 2008 | 23.45 | 24.13 | 23.33 | 23.96 | 55,237 | +0.58(+2.47%) |
May 09, 2008 | 23.23 | 23.80 | 23.18 | 23.38 | 57,402 | -0.03(-0.14%) |
May 08, 2008 | 23.63 | 23.63 | 22.95 | 23.42 | 52,874 | +0.19(+0.82%) |
May 07, 2008 | 23.89 | 24.26 | 23.09 | 23.23 | 57,232 | -0.64(-2.70%) |
May 06, 2008 | 23.43 | 24.17 | 23.34 | 23.87 | 72,475 | +0.38(+1.62%) |
May 05, 2008 | 23.83 | 24.13 | 23.41 | 23.49 | 67,443 | -0.45(-1.90%) |
May 02, 2008 | 24.16 | 24.50 | 23.71 | 23.95 | 98,114 | +0.05(+0.21%) |
May 01, 2008 | 23.59 | 24.32 | 23.59 | 23.90 | 164,009 | +0.26(+1.12%) |
Apr 30, 2008 | 24.56 | 24.56 | 23.25 | 23.63 | 103,085 | -0.83(-3.41%) |
Apr 29, 2008 | 23.72 | 24.49 | 23.52 | 24.46 | 78,974 | +0.72(+3.02%) |
Apr 28, 2008 | 24.41 | 24.41 | 23.02 | 23.75 | 127,295 | -0.73(-3.00%) |
Apr 25, 2008 | 23.50 | 24.73 | 22.52 | 24.48 | 140,802 | +1.07(+4.58%) |
Apr 24, 2008 | 22.90 | 24.03 | 22.61 | 23.41 | 66,158 | +0.35(+1.50%) |
Apr 23, 2008 | 22.93 | 23.22 | 22.51 | 23.06 | 51,420 | +0.12(+0.50%) |
Apr 22, 2008 | 23.19 | 23.46 | 22.61 | 22.95 | 59,673 | -0.44(-1.87%) |
Apr 21, 2008 | 23.70 | 23.70 | 22.76 | 23.38 | 42,416 | -0.45(-1.90%) |
Apr 18, 2008 | 23.19 | 23.86 | 23.19 | 23.84 | 49,541 | +1.03(+4.52%) |
Apr 17, 2008 | 22.97 | 23.66 | 22.75 | 22.81 | 54,497 | -0.21(-0.90%) |
Apr 16, 2008 | 23.56 | 23.62 | 22.87 | 23.01 | 82,380 | -0.40(-1.69%) |
Apr 15, 2008 | 23.25 | 23.76 | 22.85 | 23.41 | 53,716 | +0.26(+1.14%) |
Apr 14, 2008 | 22.70 | 23.76 | 22.70 | 23.14 | 65,363 | +0.42(+1.85%) |
Apr 11, 2008 | 23.33 | 23.77 | 22.67 | 22.72 | 60,982 | -0.91(-3.84%) |
Apr 10, 2008 | 23.28 | 23.92 | 23.21 | 23.63 | 46,339 | +0.31(+1.31%) |
Apr 09, 2008 | 23.60 | 23.70 | 23.22 | 23.33 | 63,754 | -0.20(-0.84%) |
Apr 08, 2008 | 22.91 | 23.78 | 22.91 | 23.52 | 44,533 | +0.48(+2.08%) |
Apr 07, 2008 | 23.57 | 23.62 | 22.86 | 23.05 | 45,892 | -0.21(-0.89%) |
Apr 04, 2008 | 22.95 | 23.59 | 22.59 | 23.25 | 67,474 | +0.37(+1.62%) |
Apr 03, 2008 | 22.66 | 22.97 | 22.66 | 22.88 | 356,163 | +0.02(+0.11%) |
Apr 02, 2008 | 22.64 | 23.10 | 22.64 | 22.86 | 300,873 | +0.17(+0.73%) |
Apr 01, 2008 | 22.87 | 22.87 | 22.33 | 22.69 | 501,790 | +0.02(+0.11%) |
Mar 31, 2008 | 22.44 | 23.02 | 22.06 | 22.67 | 95,703 | +0.32(+1.44%) |
Mar 28, 2008 | 22.45 | 22.64 | 22.04 | 22.34 | 72,072 | +0.02(+0.07%) |
Mar 27, 2008 | 22.35 | 22.95 | 22.29 | 22.33 | 65,630 | -0.07(-0.33%) |
Mar 26, 2008 | 22.42 | 22.44 | 22.01 | 22.40 | 44,549 | -0.11(-0.48%) |
Mar 25, 2008 | 22.62 | 22.62 | 22.11 | 22.51 | 51,301 | -0.08(-0.37%) |
Mar 24, 2008 | 21.78 | 22.60 | 21.30 | 22.59 | 79,664 | +0.88(+4.07%) |
Mar 21, 2008 | 21.69 | 22.11 | 21.29 | 21.71 | 285,296 | +0.00(+0.00%) |
Mar 20, 2008 | 21.69 | 22.11 | 21.29 | 21.71 | 285,296 | +0.26(+1.19%) |
Mar 19, 2008 | 21.04 | 21.92 | 21.01 | 21.45 | 95,844 | +0.51(+2.44%) |
Mar 18, 2008 | 19.53 | 21.05 | 19.53 | 20.94 | 140,975 | +1.49(+7.63%) |
Mar 17, 2008 | 19.96 | 21.08 | 19.29 | 19.46 | 98,093 | -0.78(-3.83%) |
Mar 14, 2008 | 21.12 | 21.12 | 20.23 | 20.23 | 145,745 | -0.83(-3.96%) |
Mar 13, 2008 | 20.19 | 21.45 | 20.19 | 21.07 | 133,844 | +0.60(+2.94%) |
Mar 12, 2008 | 20.97 | 21.21 | 20.45 | 20.46 | 69,362 | -0.46(-2.21%) |
Mar 11, 2008 | 20.58 | 20.98 | 20.40 | 20.93 | 92,016 | +0.81(+4.02%) |
Mar 10, 2008 | 20.34 | 20.81 | 20.12 | 20.12 | 45,926 | -0.12(-0.61%) |
Mar 07, 2008 | 20.22 | 20.88 | 20.22 | 20.24 | 89,419 | -0.04(-0.20%) |
Mar 06, 2008 | 20.85 | 20.88 | 20.23 | 20.28 | 110,699 | -0.63(-3.00%) |
Mar 05, 2008 | 21.00 | 21.39 | 20.70 | 20.91 | 87,756 | +0.05(+0.24%) |
Mar 04, 2008 | 21.11 | 21.11 | 20.66 | 20.86 | 96,264 | -0.43(-2.02%) |