Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.57 | 23.73 | 23.48 | 23.68 | 1,114,376 | +0.05(+0.21%) |
May 29, 2008 | 23.52 | 23.78 | 23.30 | 23.63 | 788,056 | +0.04(+0.18%) |
May 28, 2008 | 23.60 | 23.66 | 23.36 | 23.59 | 655,502 | +0.04(+0.15%) |
May 27, 2008 | 23.34 | 23.73 | 23.29 | 23.55 | 658,155 | +0.22(+0.96%) |
May 26, 2008 | 23.37 | 23.55 | 23.08 | 23.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.37 | 23.55 | 23.08 | 23.33 | 943,182 | -0.15(-0.64%) |
May 22, 2008 | 23.24 | 23.60 | 23.24 | 23.48 | 851,130 | +0.24(+1.02%) |
May 21, 2008 | 23.37 | 23.60 | 23.19 | 23.24 | 926,217 | -0.13(-0.55%) |
May 20, 2008 | 23.44 | 23.59 | 23.21 | 23.37 | 496,422 | -0.19(-0.82%) |
May 19, 2008 | 23.73 | 23.79 | 23.41 | 23.57 | 611,350 | -0.14(-0.61%) |
May 16, 2008 | 24.01 | 24.02 | 23.53 | 23.71 | 688,602 | -0.15(-0.63%) |
May 15, 2008 | 23.67 | 23.87 | 23.56 | 23.86 | 476,713 | +0.22(+0.94%) |
May 14, 2008 | 23.47 | 23.83 | 23.28 | 23.64 | 764,847 | +0.15(+0.64%) |
May 13, 2008 | 23.43 | 23.49 | 23.11 | 23.49 | 688,606 | +0.22(+0.96%) |
May 12, 2008 | 23.03 | 23.30 | 22.84 | 23.27 | 508,019 | +0.26(+1.13%) |
May 09, 2008 | 23.01 | 23.06 | 22.80 | 23.01 | 350,461 | -0.15(-0.65%) |
May 08, 2008 | 23.14 | 23.16 | 22.96 | 23.16 | 605,685 | +0.10(+0.44%) |
May 07, 2008 | 23.07 | 23.32 | 23.02 | 23.06 | 1,228,244 | +0.01(+0.03%) |
May 06, 2008 | 22.87 | 23.10 | 22.72 | 23.05 | 967,996 | +0.02(+0.09%) |
May 05, 2008 | 23.09 | 23.11 | 22.91 | 23.03 | 956,593 | -0.07(-0.31%) |
May 02, 2008 | 23.19 | 23.34 | 23.00 | 23.10 | 706,993 | +0.01(+0.06%) |
May 01, 2008 | 22.91 | 23.19 | 22.87 | 23.09 | 867,900 | +0.22(+0.97%) |
Apr 30, 2008 | 23.11 | 23.17 | 22.83 | 22.86 | 1,011,009 | -0.17(-0.72%) |
Apr 29, 2008 | 22.98 | 23.19 | 22.90 | 23.03 | 878,048 | -0.03(-0.12%) |
Apr 28, 2008 | 23.01 | 23.09 | 22.83 | 23.06 | 937,225 | +0.06(+0.28%) |
Apr 25, 2008 | 22.46 | 23.03 | 22.39 | 22.99 | 917,491 | +0.52(+2.30%) |
Apr 24, 2008 | 22.47 | 22.56 | 22.00 | 22.47 | 869,838 | -0.09(-0.38%) |
Apr 23, 2008 | 22.21 | 22.58 | 22.11 | 22.56 | 631,633 | +0.34(+1.52%) |
Apr 22, 2008 | 22.33 | 22.42 | 22.22 | 22.22 | 618,765 | -0.20(-0.90%) |
Apr 21, 2008 | 22.52 | 22.54 | 22.23 | 22.42 | 578,950 | -0.23(-1.02%) |
Apr 18, 2008 | 22.59 | 22.77 | 22.47 | 22.65 | 764,654 | +0.34(+1.51%) |
Apr 17, 2008 | 21.90 | 22.33 | 21.87 | 22.32 | 1,009,364 | +0.29(+1.31%) |
Apr 16, 2008 | 21.79 | 22.05 | 21.73 | 22.03 | 1,039,531 | +0.40(+1.86%) |
Apr 15, 2008 | 21.55 | 21.68 | 21.40 | 21.63 | 723,360 | +0.16(+0.74%) |
Apr 14, 2008 | 21.56 | 21.58 | 21.33 | 21.47 | 958,235 | +0.05(+0.24%) |
Apr 11, 2008 | 21.57 | 21.63 | 21.30 | 21.42 | 701,949 | -0.37(-1.68%) |
Apr 10, 2008 | 21.50 | 21.80 | 21.40 | 21.78 | 1,014,926 | +0.21(+0.97%) |
Apr 09, 2008 | 21.85 | 21.87 | 21.47 | 21.57 | 702,740 | -0.24(-1.12%) |
Apr 08, 2008 | 21.55 | 21.96 | 21.48 | 21.82 | 795,844 | +0.16(+0.73%) |
Apr 07, 2008 | 21.77 | 21.80 | 21.50 | 21.66 | 920,511 | -0.06(-0.30%) |
Apr 04, 2008 | 21.64 | 21.76 | 21.52 | 21.73 | 1,005,888 | +0.14(+0.63%) |
Apr 03, 2008 | 21.37 | 21.60 | 21.24 | 21.59 | 1,179,283 | +0.17(+0.77%) |
Apr 02, 2008 | 21.36 | 21.55 | 21.30 | 21.42 | 1,440,680 | +0.11(+0.54%) |
Apr 01, 2008 | 21.26 | 21.43 | 21.15 | 21.31 | 1,642,887 | +0.28(+1.33%) |
Mar 31, 2008 | 20.89 | 21.09 | 20.80 | 21.03 | 2,127,326 | +0.23(+1.11%) |
Mar 28, 2008 | 20.93 | 21.06 | 20.70 | 20.80 | 1,518,843 | -0.22(-1.03%) |
Mar 27, 2008 | 21.24 | 21.29 | 20.94 | 21.01 | 1,679,605 | -0.25(-1.18%) |
Mar 26, 2008 | 21.33 | 21.37 | 21.07 | 21.27 | 1,084,312 | -0.17(-0.77%) |
Mar 25, 2008 | 21.18 | 21.48 | 21.15 | 21.43 | 2,505,672 | +0.25(+1.19%) |
Mar 24, 2008 | 21.29 | 21.52 | 21.16 | 21.18 | 1,212,274 | -0.05(-0.24%) |
Mar 21, 2008 | 20.96 | 21.28 | 20.82 | 21.23 | 1,365,749 | +0.00(+0.00%) |
Mar 20, 2008 | 20.96 | 21.28 | 20.82 | 21.23 | 1,365,749 | +0.19(+0.89%) |
Mar 19, 2008 | 21.47 | 21.78 | 21.04 | 21.04 | 1,172,470 | -0.41(-1.91%) |
Mar 18, 2008 | 21.43 | 21.57 | 21.13 | 21.45 | 1,270,111 | +0.33(+1.57%) |
Mar 17, 2008 | 20.83 | 21.37 | 20.50 | 21.12 | 1,281,952 | +0.04(+0.17%) |
Mar 14, 2008 | 21.77 | 21.78 | 20.93 | 21.09 | 1,507,066 | -0.55(-2.56%) |
Mar 13, 2008 | 21.27 | 21.73 | 21.11 | 21.64 | 1,523,431 | +0.07(+0.33%) |
Mar 12, 2008 | 21.40 | 21.73 | 21.37 | 21.57 | 1,089,587 | +0.17(+0.81%) |
Mar 11, 2008 | 21.50 | 21.65 | 21.21 | 21.40 | 1,411,066 | +0.35(+1.64%) |
Mar 10, 2008 | 21.51 | 21.51 | 21.03 | 21.05 | 1,165,969 | -0.47(-2.20%) |
Mar 07, 2008 | 21.33 | 21.68 | 21.22 | 21.52 | 1,373,216 | +0.04(+0.20%) |
Mar 06, 2008 | 22.06 | 22.11 | 21.47 | 21.48 | 1,361,856 | -0.60(-2.72%) |
Mar 05, 2008 | 21.83 | 22.16 | 21.81 | 22.08 | 1,557,360 | +0.08(+0.37%) |
Mar 04, 2008 | 21.84 | 22.14 | 21.60 | 22.00 | 1,245,832 | -0.02(-0.10%) |