Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.92 | 22.92 | 22.80 | 22.82 | 552,263 | -0.03(-0.14%) |
May 29, 2008 | 22.70 | 22.98 | 22.69 | 22.85 | 176,161 | +0.14(+0.60%) |
May 28, 2008 | 22.72 | 22.73 | 22.52 | 22.71 | 266,421 | +0.06(+0.27%) |
May 27, 2008 | 22.52 | 22.68 | 22.49 | 22.65 | 153,289 | +0.09(+0.41%) |
May 26, 2008 | 22.81 | 22.83 | 22.55 | 22.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.81 | 22.83 | 22.55 | 22.56 | 199,254 | -0.36(-1.56%) |
May 22, 2008 | 22.86 | 23.02 | 22.86 | 22.92 | 619,338 | +0.04(+0.16%) |
May 21, 2008 | 23.27 | 23.27 | 22.84 | 22.88 | 499,515 | -0.32(-1.36%) |
May 20, 2008 | 23.30 | 23.31 | 23.13 | 23.20 | 96,382 | -0.23(-0.98%) |
May 19, 2008 | 23.42 | 23.61 | 23.35 | 23.43 | 130,099 | +0.07(+0.30%) |
May 16, 2008 | 23.44 | 23.44 | 23.21 | 23.36 | 75,276 | +0.03(+0.13%) |
May 15, 2008 | 23.19 | 23.35 | 23.13 | 23.33 | 106,424 | +0.21(+0.90%) |
May 14, 2008 | 23.11 | 23.30 | 23.11 | 23.12 | 39,362 | +0.06(+0.27%) |
May 13, 2008 | 23.15 | 23.15 | 22.95 | 23.06 | 765,768 | -0.02(-0.07%) |
May 12, 2008 | 22.81 | 23.07 | 22.79 | 23.07 | 72,993 | +0.28(+1.23%) |
May 09, 2008 | 22.81 | 22.88 | 22.74 | 22.79 | 132,005 | -0.13(-0.56%) |
May 08, 2008 | 22.99 | 23.01 | 22.81 | 22.92 | 79,323 | +0.04(+0.16%) |
May 07, 2008 | 23.32 | 23.32 | 22.88 | 22.88 | 107,800 | -0.46(-1.97%) |
May 06, 2008 | 23.03 | 23.34 | 23.01 | 23.34 | 38,207 | +0.19(+0.82%) |
May 05, 2008 | 23.17 | 23.28 | 23.10 | 23.15 | 376,766 | -0.14(-0.60%) |
May 02, 2008 | 23.38 | 23.43 | 23.20 | 23.29 | 87,455 | +0.09(+0.38%) |
May 01, 2008 | 22.76 | 23.21 | 22.76 | 23.21 | 101,183 | +0.41(+1.79%) |
Apr 30, 2008 | 22.95 | 23.12 | 22.80 | 22.80 | 242,376 | -0.08(-0.34%) |
Apr 29, 2008 | 22.94 | 22.97 | 22.83 | 22.88 | 127,477 | -0.11(-0.46%) |
Apr 28, 2008 | 23.03 | 23.09 | 22.93 | 22.98 | 137,402 | -0.00(-0.01%) |
Apr 25, 2008 | 22.83 | 23.01 | 22.68 | 22.99 | 103,997 | +0.20(+0.89%) |
Apr 24, 2008 | 22.57 | 22.91 | 22.45 | 22.78 | 164,395 | +0.19(+0.85%) |
Apr 23, 2008 | 22.68 | 22.71 | 22.46 | 22.59 | 58,869 | -0.02(-0.07%) |
Apr 22, 2008 | 22.71 | 22.71 | 22.50 | 22.61 | 39,783 | -0.14(-0.62%) |
Apr 21, 2008 | 22.73 | 22.79 | 22.63 | 22.75 | 184,788 | -0.09(-0.39%) |
Apr 18, 2008 | 22.97 | 22.97 | 22.77 | 22.84 | 149,164 | +0.27(+1.21%) |
Apr 17, 2008 | 22.44 | 22.58 | 22.41 | 22.56 | 94,206 | +0.05(+0.20%) |
Apr 16, 2008 | 22.19 | 22.52 | 22.19 | 22.52 | 80,482 | +0.56(+2.54%) |
Apr 15, 2008 | 21.95 | 21.99 | 21.81 | 21.96 | 123,305 | +0.11(+0.51%) |
Apr 14, 2008 | 21.91 | 21.96 | 21.79 | 21.85 | 67,071 | -0.10(-0.45%) |
Apr 11, 2008 | 22.11 | 22.23 | 21.91 | 21.95 | 67,730 | -0.45(-2.02%) |
Apr 10, 2008 | 22.29 | 22.51 | 22.28 | 22.40 | 80,756 | +0.02(+0.07%) |
Apr 09, 2008 | 22.58 | 22.59 | 22.34 | 22.39 | 78,585 | -0.22(-0.99%) |
Apr 08, 2008 | 22.66 | 22.68 | 22.52 | 22.61 | 63,823 | -0.12(-0.51%) |
Apr 07, 2008 | 22.78 | 22.93 | 22.67 | 22.72 | 99,338 | +0.10(+0.44%) |
Apr 04, 2008 | 22.66 | 22.79 | 22.53 | 22.62 | 425,489 | -0.03(-0.13%) |
Apr 03, 2008 | 22.48 | 22.77 | 22.48 | 22.65 | 224,015 | +0.02(+0.08%) |
Apr 02, 2008 | 22.70 | 22.80 | 22.57 | 22.64 | 161,078 | +0.02(+0.09%) |
Apr 01, 2008 | 22.12 | 22.62 | 22.12 | 22.62 | 469,775 | +0.83(+3.82%) |
Mar 31, 2008 | 21.62 | 21.92 | 21.62 | 21.78 | 461,525 | +0.16(+0.76%) |
Mar 28, 2008 | 21.97 | 21.97 | 21.62 | 21.62 | 956,048 | -0.24(-1.11%) |
Mar 27, 2008 | 22.22 | 22.22 | 21.86 | 21.86 | 217,086 | -0.23(-1.04%) |
Mar 26, 2008 | 22.22 | 22.22 | 22.01 | 22.09 | 302,184 | -0.21(-0.93%) |
Mar 25, 2008 | 22.25 | 22.38 | 22.11 | 22.30 | 295,671 | +0.04(+0.18%) |
Mar 24, 2008 | 22.11 | 22.47 | 22.07 | 22.26 | 709,872 | +0.12(+0.52%) |
Mar 21, 2008 | 21.54 | 22.16 | 21.47 | 22.15 | 292,632 | +0.00(+0.00%) |
Mar 20, 2008 | 21.54 | 22.16 | 21.47 | 22.15 | 292,632 | +0.61(+2.83%) |
Mar 19, 2008 | 22.14 | 22.23 | 21.54 | 21.54 | 393,794 | -0.44(-2.01%) |
Mar 18, 2008 | 21.53 | 22.00 | 21.47 | 21.98 | 535,443 | +0.88(+4.19%) |
Mar 17, 2008 | 20.67 | 21.25 | 20.49 | 21.09 | 222,947 | -0.23(-1.08%) |
Mar 14, 2008 | 21.51 | 21.51 | 21.09 | 21.32 | 521,441 | -0.46(-2.12%) |
Mar 13, 2008 | 21.36 | 21.89 | 21.21 | 21.79 | 2,487,810 | +0.13(+0.61%) |
Mar 12, 2008 | 21.98 | 22.11 | 21.65 | 21.65 | 144,579 | -0.20(-0.91%) |
Mar 11, 2008 | 21.30 | 21.85 | 21.27 | 21.85 | 299,362 | +0.84(+3.98%) |
Mar 10, 2008 | 21.33 | 21.36 | 20.98 | 21.01 | 485,839 | -0.29(-1.37%) |
Mar 07, 2008 | 21.33 | 21.64 | 21.15 | 21.31 | 348,640 | -0.15(-0.69%) |
Mar 06, 2008 | 21.80 | 21.80 | 21.45 | 21.45 | 171,281 | -0.58(-2.64%) |
Mar 05, 2008 | 22.06 | 22.23 | 21.83 | 22.04 | 379,757 | +0.09(+0.40%) |
Mar 04, 2008 | 21.83 | 22.01 | 21.65 | 21.95 | 453,276 | -0.11(-0.49%) |