Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.76 | 22.76 | 22.38 | 22.64 | 261,145 | -0.13(-0.56%) |
May 29, 2008 | 22.48 | 22.91 | 22.48 | 22.77 | 92,547 | +0.26(+1.17%) |
May 28, 2008 | 22.50 | 22.56 | 22.27 | 22.50 | 169,181 | +0.16(+0.72%) |
May 27, 2008 | 21.80 | 22.50 | 21.80 | 22.34 | 175,475 | +0.56(+2.57%) |
May 26, 2008 | 22.05 | 22.16 | 21.76 | 21.78 | 92,603 | +0.00(+0.00%) |
May 23, 2008 | 22.05 | 22.16 | 21.76 | 21.78 | 92,603 | -0.42(-1.91%) |
May 22, 2008 | 22.22 | 22.30 | 21.98 | 22.21 | 158,436 | +0.11(+0.50%) |
May 21, 2008 | 21.99 | 22.55 | 21.98 | 22.10 | 133,507 | +0.21(+0.97%) |
May 20, 2008 | 21.76 | 21.94 | 21.55 | 21.88 | 84,251 | +0.19(+0.86%) |
May 19, 2008 | 21.75 | 22.10 | 21.44 | 21.70 | 146,886 | -0.10(-0.47%) |
May 16, 2008 | 21.82 | 21.90 | 21.55 | 21.80 | 169,440 | +0.11(+0.51%) |
May 15, 2008 | 21.76 | 21.89 | 21.45 | 21.69 | 120,026 | -0.11(-0.51%) |
May 14, 2008 | 21.76 | 22.08 | 21.15 | 21.80 | 139,873 | +0.05(+0.23%) |
May 13, 2008 | 21.79 | 22.01 | 21.32 | 21.75 | 203,048 | -0.09(-0.43%) |
May 12, 2008 | 21.77 | 22.05 | 21.46 | 21.84 | 133,266 | +0.12(+0.55%) |
May 09, 2008 | 20.88 | 21.75 | 20.52 | 21.72 | 158,304 | +0.67(+3.18%) |
May 08, 2008 | 21.28 | 21.49 | 20.87 | 21.05 | 122,207 | -0.14(-0.68%) |
May 07, 2008 | 21.77 | 22.03 | 21.16 | 21.20 | 80,312 | -0.51(-2.34%) |
May 06, 2008 | 21.75 | 22.20 | 21.47 | 21.71 | 158,193 | -0.13(-0.58%) |
May 05, 2008 | 21.82 | 21.89 | 21.27 | 21.83 | 88,217 | +0.01(+0.04%) |
May 02, 2008 | 21.98 | 22.24 | 21.45 | 21.82 | 162,201 | +0.07(+0.31%) |
May 01, 2008 | 21.67 | 21.79 | 21.49 | 21.76 | 168,314 | +0.11(+0.51%) |
Apr 30, 2008 | 21.44 | 22.27 | 21.21 | 21.65 | 214,546 | +0.29(+1.35%) |
Apr 29, 2008 | 21.68 | 21.68 | 21.05 | 21.36 | 178,352 | -0.27(-1.25%) |
Apr 28, 2008 | 21.38 | 22.04 | 21.03 | 21.63 | 221,302 | +0.19(+0.87%) |
Apr 25, 2008 | 21.60 | 21.60 | 21.15 | 21.44 | 166,847 | -0.10(-0.47%) |
Apr 24, 2008 | 20.88 | 21.96 | 20.61 | 21.55 | 227,140 | +0.54(+2.58%) |
Apr 23, 2008 | 21.11 | 21.11 | 20.64 | 21.00 | 172,854 | -0.01(-0.04%) |
Apr 22, 2008 | 21.32 | 21.47 | 20.59 | 21.01 | 126,788 | -0.45(-2.10%) |
Apr 21, 2008 | 21.17 | 21.99 | 21.17 | 21.46 | 207,782 | +0.15(+0.72%) |
Apr 18, 2008 | 21.00 | 21.47 | 20.82 | 21.31 | 200,889 | +0.74(+3.59%) |
Apr 17, 2008 | 20.84 | 21.01 | 20.48 | 20.57 | 101,928 | -0.37(-1.78%) |
Apr 16, 2008 | 20.75 | 20.99 | 20.42 | 20.94 | 151,044 | +0.44(+2.15%) |
Apr 15, 2008 | 20.37 | 20.61 | 20.03 | 20.50 | 142,777 | +0.23(+1.13%) |
Apr 14, 2008 | 20.33 | 20.43 | 20.06 | 20.27 | 199,074 | -0.03(-0.13%) |
Apr 11, 2008 | 21.50 | 21.50 | 20.29 | 20.30 | 374,595 | -1.39(-6.41%) |
Apr 10, 2008 | 21.38 | 21.80 | 21.37 | 21.69 | 151,588 | +0.34(+1.59%) |
Apr 09, 2008 | 21.97 | 21.97 | 21.21 | 21.35 | 115,179 | -0.53(-2.44%) |
Apr 08, 2008 | 21.47 | 21.98 | 21.47 | 21.88 | 85,603 | +0.29(+1.34%) |
Apr 07, 2008 | 21.74 | 21.99 | 21.36 | 21.60 | 364,748 | -0.02(-0.08%) |
Apr 04, 2008 | 21.70 | 21.70 | 21.47 | 21.61 | 116,632 | +0.02(+0.08%) |
Apr 03, 2008 | 21.65 | 21.84 | 21.54 | 21.60 | 224,204 | -0.13(-0.59%) |
Apr 02, 2008 | 21.95 | 22.05 | 21.56 | 21.72 | 221,500 | -0.15(-0.70%) |
Apr 01, 2008 | 21.82 | 22.02 | 21.42 | 21.88 | 436,399 | +0.13(+0.58%) |
Mar 31, 2008 | 21.47 | 21.84 | 21.40 | 21.75 | 487,609 | +0.36(+1.71%) |
Mar 28, 2008 | 22.15 | 22.37 | 21.38 | 21.38 | 231,705 | -0.69(-3.11%) |
Mar 27, 2008 | 22.69 | 22.69 | 22.06 | 22.07 | 223,750 | -0.57(-2.51%) |
Mar 26, 2008 | 21.75 | 22.68 | 21.52 | 22.64 | 354,349 | +0.81(+3.69%) |
Mar 25, 2008 | 21.72 | 22.03 | 21.24 | 21.83 | 297,693 | +0.15(+0.70%) |
Mar 24, 2008 | 21.62 | 21.81 | 21.08 | 21.68 | 788,019 | +0.12(+0.55%) |
Mar 21, 2008 | 21.24 | 21.86 | 20.60 | 21.56 | 1,096,800 | +0.00(+0.00%) |
Mar 20, 2008 | 21.24 | 21.86 | 20.60 | 21.56 | 1,097,276 | +0.53(+2.54%) |
Mar 19, 2008 | 21.81 | 21.85 | 21.03 | 21.03 | 615,606 | -0.61(-2.82%) |
Mar 18, 2008 | 21.00 | 21.77 | 20.77 | 21.64 | 165,263 | +1.09(+5.28%) |
Mar 17, 2008 | 20.54 | 21.02 | 20.36 | 20.55 | 163,259 | -0.24(-1.14%) |
Mar 14, 2008 | 21.32 | 21.38 | 20.59 | 20.79 | 218,359 | -0.38(-1.80%) |
Mar 13, 2008 | 20.97 | 21.32 | 20.65 | 21.17 | 268,690 | +0.07(+0.32%) |
Mar 12, 2008 | 21.66 | 21.66 | 21.10 | 21.10 | 201,733 | -0.51(-2.36%) |
Mar 11, 2008 | 21.76 | 21.82 | 21.49 | 21.61 | 348,131 | +0.28(+1.31%) |
Mar 10, 2008 | 22.10 | 22.10 | 21.30 | 21.33 | 170,010 | -0.64(-2.90%) |
Mar 07, 2008 | 22.06 | 22.22 | 21.97 | 21.97 | 113,313 | -0.25(-1.11%) |
Mar 06, 2008 | 22.69 | 22.80 | 22.18 | 22.22 | 160,064 | -0.60(-2.64%) |
Mar 05, 2008 | 23.28 | 23.28 | 22.58 | 22.82 | 291,783 | -0.34(-1.47%) |
Mar 04, 2008 | 22.90 | 23.22 | 22.81 | 23.16 | 562,352 | +0.03(+0.15%) |