Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.29 | 24.32 | 23.73 | 24.29 | 212,243 | +0.08(+0.34%) |
May 29, 2008 | 23.34 | 24.29 | 23.34 | 24.20 | 188,315 | +0.83(+3.56%) |
May 28, 2008 | 24.01 | 24.01 | 22.93 | 23.37 | 111,539 | -0.50(-2.09%) |
May 27, 2008 | 23.15 | 23.90 | 23.01 | 23.87 | 93,846 | +0.64(+2.74%) |
May 26, 2008 | 23.43 | 23.59 | 23.12 | 23.23 | 76,712 | +0.00(+0.00%) |
May 23, 2008 | 23.43 | 23.59 | 23.12 | 23.23 | 76,712 | -0.39(-1.64%) |
May 22, 2008 | 23.15 | 23.82 | 23.15 | 23.62 | 115,103 | +0.47(+2.04%) |
May 21, 2008 | 23.18 | 23.57 | 23.04 | 23.15 | 97,830 | +0.06(+0.24%) |
May 20, 2008 | 23.10 | 23.57 | 23.01 | 23.10 | 115,497 | -0.14(-0.60%) |
May 19, 2008 | 23.51 | 23.90 | 23.23 | 23.23 | 141,937 | -0.33(-1.41%) |
May 16, 2008 | 23.84 | 24.07 | 23.21 | 23.57 | 132,808 | -0.14(-0.58%) |
May 15, 2008 | 23.32 | 23.71 | 23.29 | 23.71 | 79,023 | +0.33(+1.42%) |
May 14, 2008 | 23.93 | 24.26 | 23.37 | 23.37 | 78,165 | -0.47(-1.98%) |
May 13, 2008 | 24.15 | 24.15 | 23.57 | 23.84 | 55,109 | -0.22(-0.92%) |
May 12, 2008 | 23.71 | 24.07 | 23.59 | 24.07 | 72,132 | +0.50(+2.12%) |
May 09, 2008 | 23.43 | 24.12 | 23.43 | 23.57 | 56,775 | -0.14(-0.58%) |
May 08, 2008 | 23.98 | 24.68 | 23.43 | 23.71 | 100,809 | -0.25(-1.04%) |
May 07, 2008 | 25.06 | 25.15 | 23.90 | 23.95 | 126,118 | -1.14(-4.53%) |
May 06, 2008 | 24.70 | 25.12 | 24.56 | 25.09 | 97,482 | +0.30(+1.23%) |
May 05, 2008 | 25.06 | 25.40 | 24.73 | 24.79 | 163,045 | -0.44(-1.76%) |
May 02, 2008 | 25.70 | 25.78 | 24.93 | 25.23 | 157,557 | -0.42(-1.62%) |
May 01, 2008 | 24.15 | 25.65 | 24.15 | 25.65 | 137,365 | +1.44(+5.96%) |
Apr 30, 2008 | 24.87 | 25.06 | 24.18 | 24.20 | 88,062 | -0.64(-2.57%) |
Apr 29, 2008 | 25.26 | 25.26 | 24.62 | 24.84 | 62,904 | -0.39(-1.54%) |
Apr 28, 2008 | 25.15 | 25.34 | 24.73 | 25.23 | 92,449 | +0.00(+0.00%) |
Apr 25, 2008 | 25.48 | 25.51 | 24.56 | 25.23 | 110,425 | -0.17(-0.66%) |
Apr 24, 2008 | 24.62 | 25.65 | 24.54 | 25.40 | 198,313 | +0.83(+3.39%) |
Apr 23, 2008 | 24.95 | 24.95 | 24.54 | 24.56 | 56,246 | -0.25(-1.01%) |
Apr 22, 2008 | 25.01 | 25.37 | 24.54 | 24.81 | 93,325 | -0.30(-1.21%) |
Apr 21, 2008 | 25.54 | 26.03 | 25.12 | 25.12 | 92,671 | -0.58(-2.27%) |
Apr 18, 2008 | 26.39 | 26.59 | 25.51 | 25.70 | 144,544 | -0.33(-1.28%) |
Apr 17, 2008 | 25.48 | 26.31 | 25.45 | 26.03 | 151,931 | +0.39(+1.51%) |
Apr 16, 2008 | 25.06 | 26.03 | 24.73 | 25.65 | 143,168 | +0.78(+3.12%) |
Apr 15, 2008 | 23.98 | 24.98 | 23.87 | 24.87 | 99,158 | +0.83(+3.46%) |
Apr 14, 2008 | 24.32 | 24.59 | 24.01 | 24.04 | 88,676 | -0.39(-1.59%) |
Apr 11, 2008 | 24.48 | 25.20 | 24.43 | 24.43 | 89,248 | -0.53(-2.11%) |
Apr 10, 2008 | 24.79 | 25.29 | 24.54 | 24.95 | 79,069 | +0.11(+0.45%) |
Apr 09, 2008 | 25.54 | 26.20 | 24.84 | 24.84 | 107,333 | -0.58(-2.29%) |
Apr 08, 2008 | 25.23 | 25.56 | 25.01 | 25.42 | 119,061 | +0.11(+0.44%) |
Apr 07, 2008 | 25.12 | 25.45 | 24.95 | 25.31 | 130,501 | +0.33(+1.33%) |
Apr 04, 2008 | 25.87 | 25.87 | 24.98 | 24.98 | 93,569 | -0.80(-3.12%) |
Apr 03, 2008 | 25.70 | 26.01 | 25.26 | 25.78 | 107,225 | -0.19(-0.75%) |
Apr 02, 2008 | 26.06 | 26.34 | 25.31 | 25.98 | 166,183 | +0.25(+0.97%) |
Apr 01, 2008 | 25.31 | 25.73 | 24.70 | 25.73 | 171,891 | +1.08(+4.39%) |
Mar 31, 2008 | 24.73 | 25.26 | 24.26 | 24.65 | 110,316 | +0.33(+1.37%) |
Mar 28, 2008 | 24.76 | 24.98 | 24.29 | 24.32 | 103,167 | -0.39(-1.57%) |
Mar 27, 2008 | 25.31 | 25.56 | 24.68 | 24.70 | 114,178 | -0.50(-1.98%) |
Mar 26, 2008 | 25.31 | 25.37 | 24.73 | 25.20 | 79,099 | -0.30(-1.20%) |
Mar 25, 2008 | 24.95 | 25.90 | 24.62 | 25.51 | 165,624 | +0.44(+1.77%) |
Mar 24, 2008 | 25.54 | 26.12 | 24.90 | 25.06 | 242,514 | -0.42(-1.63%) |
Mar 21, 2008 | 24.48 | 25.51 | 23.76 | 25.48 | 476,997 | +0.00(+0.00%) |
Mar 20, 2008 | 24.48 | 25.51 | 23.76 | 25.48 | 476,997 | +1.52(+6.37%) |
Mar 19, 2008 | 24.73 | 24.95 | 23.95 | 23.95 | 232,309 | -0.58(-2.37%) |
Mar 18, 2008 | 23.95 | 24.68 | 23.12 | 24.54 | 210,561 | +1.19(+5.11%) |
Mar 17, 2008 | 22.37 | 23.93 | 22.18 | 23.34 | 206,916 | -0.11(-0.47%) |
Mar 14, 2008 | 24.59 | 24.59 | 23.15 | 23.46 | 187,831 | -0.97(-3.97%) |
Mar 13, 2008 | 23.57 | 24.98 | 22.90 | 24.43 | 227,223 | +0.53(+2.20%) |
Mar 12, 2008 | 24.51 | 25.04 | 23.90 | 23.90 | 238,199 | -0.67(-2.71%) |
Mar 11, 2008 | 23.34 | 24.56 | 23.34 | 24.56 | 239,380 | +2.00(+8.85%) |
Mar 10, 2008 | 22.32 | 23.37 | 22.24 | 22.57 | 182,528 | +0.30(+1.37%) |
Mar 07, 2008 | 21.85 | 22.62 | 20.18 | 22.26 | 259,793 | +0.00(+0.00%) |
Mar 06, 2008 | 22.57 | 22.79 | 22.24 | 22.26 | 124,354 | -0.42(-1.83%) |
Mar 05, 2008 | 23.26 | 23.40 | 22.62 | 22.68 | 145,476 | -0.53(-2.27%) |
Mar 04, 2008 | 22.87 | 23.43 | 22.43 | 23.21 | 212,872 | -0.19(-0.83%) |