Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.05 | 21.12 | 21.03 | 21.08 | 24,991 | +0.02(+0.09%) |
May 29, 2008 | 21.06 | 21.11 | 20.99 | 21.06 | 29,286 | +0.00(+0.00%) |
May 28, 2008 | 20.91 | 21.08 | 20.86 | 21.06 | 27,627 | +0.21(+1.01%) |
May 27, 2008 | 20.20 | 21.00 | 20.20 | 20.85 | 83,694 | -0.19(-0.90%) |
May 26, 2008 | 21.00 | 21.19 | 21.00 | 21.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.00 | 21.19 | 21.00 | 21.04 | 21,695 | -0.10(-0.47%) |
May 22, 2008 | 21.49 | 21.49 | 21.09 | 21.14 | 18,843 | -0.01(-0.05%) |
May 21, 2008 | 21.30 | 21.30 | 21.10 | 21.15 | 27,143 | +0.03(+0.14%) |
May 20, 2008 | 21.35 | 21.35 | 21.01 | 21.12 | 17,488 | -0.01(-0.05%) |
May 19, 2008 | 20.65 | 21.14 | 20.65 | 21.13 | 18,560 | +0.16(+0.75%) |
May 16, 2008 | 21.49 | 21.49 | 20.89 | 20.97 | 13,980 | +0.07(+0.34%) |
May 15, 2008 | 20.68 | 20.90 | 20.68 | 20.90 | 18,000 | +0.25(+1.21%) |
May 14, 2008 | 20.64 | 20.70 | 20.60 | 20.65 | 11,613 | +0.01(+0.05%) |
May 13, 2008 | 21.46 | 21.46 | 20.54 | 20.64 | 27,017 | -0.25(-1.20%) |
May 12, 2008 | 20.88 | 20.92 | 20.80 | 20.89 | 22,555 | +0.05(+0.24%) |
May 09, 2008 | 21.00 | 21.00 | 20.77 | 20.84 | 17,843 | -0.00(-0.00%) |
May 08, 2008 | 21.00 | 21.00 | 20.80 | 20.84 | 14,391 | +0.13(+0.63%) |
May 07, 2008 | 20.93 | 20.94 | 20.71 | 20.71 | 26,911 | -0.16(-0.77%) |
May 06, 2008 | 20.81 | 20.93 | 20.71 | 20.87 | 24,178 | +0.13(+0.63%) |
May 05, 2008 | 20.65 | 20.77 | 20.65 | 20.74 | 17,390 | +0.03(+0.14%) |
May 02, 2008 | 20.37 | 20.71 | 20.37 | 20.71 | 39,360 | +0.23(+1.12%) |
May 01, 2008 | 20.69 | 20.69 | 20.39 | 20.48 | 28,843 | +0.02(+0.12%) |
Apr 30, 2008 | 20.45 | 20.59 | 20.40 | 20.46 | 17,243 | +0.06(+0.27%) |
Apr 29, 2008 | 20.69 | 20.69 | 20.28 | 20.40 | 21,692 | -0.14(-0.68%) |
Apr 28, 2008 | 20.69 | 20.69 | 20.33 | 20.54 | 22,686 | +0.21(+1.03%) |
Apr 25, 2008 | 20.12 | 20.33 | 20.12 | 20.33 | 16,000 | +0.15(+0.74%) |
Apr 24, 2008 | 20.03 | 20.24 | 19.98 | 20.18 | 18,742 | +0.19(+0.95%) |
Apr 23, 2008 | 19.82 | 20.00 | 19.82 | 19.99 | 20,669 | +0.15(+0.76%) |
Apr 22, 2008 | 20.00 | 20.03 | 19.84 | 19.84 | 11,500 | -0.10(-0.50%) |
Apr 21, 2008 | 19.60 | 19.96 | 19.60 | 19.94 | 20,764 | +0.10(+0.50%) |
Apr 18, 2008 | 19.71 | 19.92 | 19.71 | 19.84 | 17,800 | +0.13(+0.66%) |
Apr 17, 2008 | 19.54 | 19.76 | 19.52 | 19.71 | 13,000 | +0.11(+0.56%) |
Apr 16, 2008 | 19.60 | 19.77 | 19.53 | 19.60 | 22,850 | +0.08(+0.41%) |
Apr 15, 2008 | 19.58 | 19.58 | 19.48 | 19.52 | 14,900 | +0.07(+0.35%) |
Apr 14, 2008 | 19.45 | 19.60 | 19.44 | 19.45 | 8,800 | +0.02(+0.11%) |
Apr 11, 2008 | 19.52 | 19.65 | 19.40 | 19.43 | 50,400 | -0.23(-1.17%) |
Apr 10, 2008 | 19.66 | 19.72 | 19.58 | 19.66 | 32,500 | +0.00(+0.00%) |
Apr 09, 2008 | 19.76 | 19.81 | 19.64 | 19.66 | 16,300 | -0.05(-0.25%) |
Apr 08, 2008 | 19.61 | 19.96 | 19.61 | 19.71 | 19,900 | -0.19(-0.95%) |
Apr 07, 2008 | 19.55 | 19.90 | 19.55 | 19.90 | 21,100 | +0.38(+1.95%) |
Apr 04, 2008 | 19.85 | 19.85 | 19.52 | 19.52 | 12,300 | -0.06(-0.31%) |
Apr 03, 2008 | 19.60 | 19.62 | 19.50 | 19.58 | 18,400 | +0.08(+0.41%) |
Apr 02, 2008 | 19.30 | 19.64 | 19.21 | 19.50 | 45,200 | +0.16(+0.83%) |
Apr 01, 2008 | 19.06 | 19.38 | 19.06 | 19.34 | 50,000 | +0.37(+1.95%) |
Mar 31, 2008 | 19.15 | 19.83 | 18.80 | 18.97 | 30,444 | +0.02(+0.11%) |
Mar 28, 2008 | 19.12 | 19.12 | 18.85 | 18.95 | 32,800 | +0.05(+0.26%) |
Mar 27, 2008 | 18.85 | 18.98 | 18.84 | 18.90 | 29,300 | +0.09(+0.48%) |
Mar 26, 2008 | 18.90 | 18.91 | 18.76 | 18.81 | 18,502 | -0.02(-0.11%) |
Mar 25, 2008 | 18.71 | 18.90 | 18.71 | 18.83 | 17,634 | +0.11(+0.59%) |
Mar 24, 2008 | 18.66 | 18.80 | 18.61 | 18.72 | 28,030 | +0.09(+0.48%) |
Mar 21, 2008 | 18.40 | 18.67 | 18.40 | 18.63 | 37,000 | +0.00(+0.00%) |
Mar 20, 2008 | 18.40 | 18.67 | 18.40 | 18.63 | 37,000 | +0.26(+1.42%) |
Mar 19, 2008 | 18.45 | 18.70 | 18.36 | 18.37 | 25,714 | -0.03(-0.16%) |
Mar 18, 2008 | 17.74 | 18.40 | 17.74 | 18.40 | 22,485 | +0.68(+3.84%) |
Mar 17, 2008 | 18.00 | 18.08 | 17.60 | 17.72 | 74,419 | -0.70(-3.80%) |
Mar 14, 2008 | 18.68 | 18.68 | 18.36 | 18.42 | 20,400 | -0.15(-0.81%) |
Mar 13, 2008 | 18.02 | 18.75 | 18.00 | 18.57 | 29,100 | -0.33(-1.75%) |
Mar 12, 2008 | 18.80 | 18.94 | 18.78 | 18.90 | 9,900 | -0.08(-0.42%) |
Mar 11, 2008 | 18.91 | 19.10 | 18.91 | 18.98 | 28,600 | +0.23(+1.23%) |
Mar 10, 2008 | 19.35 | 19.38 | 18.71 | 18.75 | 44,685 | -0.60(-3.10%) |
Mar 07, 2008 | 18.98 | 19.37 | 18.98 | 19.35 | 22,500 | +0.18(+0.94%) |
Mar 06, 2008 | 19.72 | 19.75 | 19.17 | 19.17 | 22,700 | -0.55(-2.79%) |
Mar 05, 2008 | 19.75 | 19.84 | 19.71 | 19.72 | 11,916 | +0.02(+0.10%) |
Mar 04, 2008 | 19.82 | 19.85 | 19.37 | 19.70 | 24,947 | -0.07(-0.35%) |