Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.24 | 25.24 | 24.91 | 25.12 | 304,132 | -0.09(-0.37%) |
May 29, 2008 | 24.95 | 25.41 | 24.86 | 25.22 | 345,587 | +0.31(+1.25%) |
May 28, 2008 | 25.15 | 25.15 | 24.74 | 24.90 | 383,239 | -0.06(-0.24%) |
May 27, 2008 | 24.70 | 25.02 | 24.60 | 24.96 | 303,642 | +0.36(+1.47%) |
May 26, 2008 | 24.71 | 24.81 | 24.55 | 24.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.71 | 24.81 | 24.55 | 24.60 | 181,998 | -0.23(-0.93%) |
May 22, 2008 | 24.86 | 25.03 | 24.73 | 24.84 | 516,059 | +0.05(+0.20%) |
May 21, 2008 | 24.79 | 25.03 | 24.78 | 24.79 | 534,992 | -0.01(-0.04%) |
May 20, 2008 | 24.87 | 24.91 | 24.67 | 24.80 | 554,952 | -0.07(-0.30%) |
May 19, 2008 | 24.42 | 24.96 | 24.26 | 24.87 | 678,581 | +0.49(+2.01%) |
May 16, 2008 | 24.55 | 24.70 | 24.21 | 24.38 | 380,943 | -0.19(-0.78%) |
May 15, 2008 | 24.62 | 24.63 | 24.40 | 24.57 | 341,627 | -0.12(-0.50%) |
May 14, 2008 | 24.45 | 24.71 | 24.41 | 24.70 | 380,562 | +0.21(+0.85%) |
May 13, 2008 | 24.64 | 24.64 | 24.38 | 24.49 | 333,573 | -0.13(-0.54%) |
May 12, 2008 | 24.70 | 24.70 | 24.32 | 24.62 | 610,034 | -0.07(-0.28%) |
May 09, 2008 | 24.50 | 24.74 | 24.42 | 24.69 | 267,688 | +0.07(+0.28%) |
May 08, 2008 | 24.92 | 25.00 | 24.40 | 24.62 | 662,425 | -0.27(-1.09%) |
May 07, 2008 | 24.92 | 25.10 | 24.77 | 24.89 | 910,085 | -0.05(-0.22%) |
May 06, 2008 | 25.07 | 25.07 | 24.66 | 24.95 | 505,740 | -0.18(-0.73%) |
May 05, 2008 | 25.24 | 25.44 | 24.33 | 25.13 | 569,187 | -0.09(-0.35%) |
May 02, 2008 | 25.39 | 25.52 | 24.85 | 25.22 | 1,029,962 | -0.02(-0.10%) |
May 01, 2008 | 24.55 | 25.36 | 24.55 | 25.25 | 572,147 | +0.60(+2.45%) |
Apr 30, 2008 | 24.70 | 24.92 | 24.55 | 24.64 | 514,609 | +0.06(+0.24%) |
Apr 29, 2008 | 24.38 | 24.67 | 24.29 | 24.58 | 405,825 | +0.21(+0.85%) |
Apr 28, 2008 | 24.54 | 24.54 | 24.19 | 24.38 | 294,167 | -0.11(-0.44%) |
Apr 25, 2008 | 24.15 | 24.54 | 24.01 | 24.48 | 539,301 | +0.44(+1.85%) |
Apr 24, 2008 | 23.78 | 24.05 | 23.65 | 24.04 | 480,287 | +0.16(+0.68%) |
Apr 23, 2008 | 23.29 | 24.12 | 23.08 | 23.88 | 513,712 | +1.05(+4.61%) |
Apr 22, 2008 | 22.79 | 22.94 | 22.70 | 22.82 | 193,343 | -0.05(-0.22%) |
Apr 21, 2008 | 23.10 | 23.27 | 22.84 | 22.87 | 338,424 | -0.36(-1.53%) |
Apr 18, 2008 | 23.22 | 23.38 | 23.06 | 23.23 | 350,885 | +0.34(+1.47%) |
Apr 17, 2008 | 22.76 | 22.97 | 22.67 | 22.89 | 350,038 | +0.08(+0.37%) |
Apr 16, 2008 | 22.33 | 22.81 | 22.31 | 22.81 | 328,368 | +0.58(+2.62%) |
Apr 15, 2008 | 22.21 | 22.41 | 22.18 | 22.23 | 386,527 | +0.11(+0.49%) |
Apr 14, 2008 | 22.32 | 22.39 | 21.95 | 22.12 | 377,238 | -0.15(-0.69%) |
Apr 11, 2008 | 22.18 | 22.46 | 22.04 | 22.27 | 508,564 | -0.10(-0.44%) |
Apr 10, 2008 | 22.41 | 22.50 | 22.18 | 22.37 | 473,944 | -0.09(-0.42%) |
Apr 09, 2008 | 22.71 | 22.77 | 22.40 | 22.46 | 462,000 | -0.28(-1.24%) |
Apr 08, 2008 | 22.89 | 22.92 | 22.60 | 22.75 | 414,423 | -0.30(-1.29%) |
Apr 07, 2008 | 23.24 | 23.24 | 22.89 | 23.04 | 398,024 | +0.03(+0.13%) |
Apr 04, 2008 | 22.92 | 23.28 | 22.83 | 23.01 | 1,334,147 | +0.11(+0.47%) |
Apr 03, 2008 | 22.77 | 23.00 | 22.61 | 22.90 | 536,705 | -0.07(-0.30%) |
Apr 02, 2008 | 23.03 | 23.15 | 22.77 | 22.97 | 658,198 | +0.16(+0.71%) |
Apr 01, 2008 | 22.13 | 22.81 | 21.94 | 22.81 | 463,012 | +0.92(+4.22%) |
Mar 31, 2008 | 21.64 | 21.96 | 21.54 | 21.89 | 745,867 | +0.19(+0.86%) |
Mar 28, 2008 | 21.90 | 21.99 | 21.62 | 21.70 | 703,867 | -0.11(-0.50%) |
Mar 27, 2008 | 21.74 | 22.00 | 21.62 | 21.81 | 782,201 | +0.09(+0.43%) |
Mar 26, 2008 | 21.89 | 21.89 | 21.59 | 21.71 | 512,208 | -0.24(-1.10%) |
Mar 25, 2008 | 21.57 | 22.00 | 21.39 | 21.96 | 461,937 | +0.43(+2.00%) |
Mar 24, 2008 | 21.74 | 21.95 | 21.47 | 21.53 | 411,123 | -0.16(-0.73%) |
Mar 21, 2008 | 20.88 | 21.68 | 20.88 | 21.68 | 574,362 | +0.00(+0.00%) |
Mar 20, 2008 | 20.88 | 21.68 | 20.88 | 21.68 | 574,362 | +0.77(+3.66%) |
Mar 19, 2008 | 21.39 | 21.68 | 20.92 | 20.92 | 913,270 | -0.52(-2.44%) |
Mar 18, 2008 | 21.55 | 21.65 | 21.07 | 21.44 | 896,873 | +0.21(+0.98%) |
Mar 17, 2008 | 21.19 | 21.47 | 21.17 | 21.23 | 518,484 | -0.15(-0.72%) |
Mar 14, 2008 | 21.79 | 21.79 | 21.24 | 21.39 | 539,135 | -0.27(-1.23%) |
Mar 13, 2008 | 21.46 | 21.76 | 21.19 | 21.65 | 689,351 | -0.10(-0.48%) |
Mar 12, 2008 | 22.26 | 22.38 | 21.76 | 21.76 | 449,447 | -0.41(-1.87%) |
Mar 11, 2008 | 22.23 | 22.23 | 21.59 | 22.17 | 623,862 | +0.31(+1.42%) |
Mar 10, 2008 | 22.00 | 22.29 | 21.86 | 21.86 | 303,859 | -0.15(-0.67%) |
Mar 07, 2008 | 21.82 | 22.19 | 21.71 | 22.01 | 532,251 | +0.10(+0.45%) |
Mar 06, 2008 | 22.04 | 22.05 | 21.76 | 21.91 | 518,828 | -0.21(-0.94%) |
Mar 05, 2008 | 22.20 | 22.44 | 22.00 | 22.12 | 585,729 | -0.07(-0.33%) |
Mar 04, 2008 | 22.12 | 22.27 | 21.91 | 22.19 | 492,570 | -0.07(-0.31%) |