Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.74 | 23.80 | 23.72 | 23.74 | 6,260 | +0.03(+0.12%) |
May 29, 2008 | 23.79 | 23.79 | 23.71 | 23.71 | 1,677 | +0.25(+1.07%) |
May 28, 2008 | 23.40 | 23.46 | 23.38 | 23.46 | 5,473 | +0.06(+0.24%) |
May 27, 2008 | 23.29 | 23.41 | 23.29 | 23.40 | 27,971 | +0.17(+0.75%) |
May 26, 2008 | 23.32 | 23.32 | 23.17 | 23.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.32 | 23.32 | 23.17 | 23.23 | 3,727 | -0.28(-1.17%) |
May 22, 2008 | 23.52 | 23.60 | 23.47 | 23.51 | 12,165 | +0.02(+0.07%) |
May 21, 2008 | 23.91 | 23.91 | 23.45 | 23.49 | 32,989 | -0.36(-1.50%) |
May 20, 2008 | 23.89 | 23.89 | 23.80 | 23.85 | 9,548 | -0.19(-0.78%) |
May 19, 2008 | 24.14 | 24.23 | 24.03 | 24.03 | 5,044 | +0.03(+0.12%) |
May 16, 2008 | 24.02 | 24.02 | 23.92 | 24.00 | 9,272 | -0.04(-0.17%) |
May 15, 2008 | 23.74 | 24.04 | 23.74 | 24.04 | 3,606 | +0.30(+1.26%) |
May 14, 2008 | 23.88 | 23.95 | 23.74 | 23.74 | 15,441 | +0.12(+0.51%) |
May 13, 2008 | 23.62 | 23.66 | 23.55 | 23.62 | 3,453 | -0.04(-0.15%) |
May 12, 2008 | 23.40 | 23.66 | 23.40 | 23.66 | 10,451 | +0.24(+1.02%) |
May 09, 2008 | 23.44 | 23.48 | 23.34 | 23.42 | 6,381 | -0.09(-0.36%) |
May 08, 2008 | 23.57 | 23.57 | 23.49 | 23.51 | 18,906 | +0.03(+0.12%) |
May 07, 2008 | 23.91 | 23.91 | 23.48 | 23.48 | 14,050 | -0.37(-1.55%) |
May 06, 2008 | 23.58 | 23.91 | 23.55 | 23.85 | 2,081 | +0.17(+0.72%) |
May 05, 2008 | 23.67 | 23.78 | 23.66 | 23.68 | 11,445 | -0.10(-0.41%) |
May 02, 2008 | 23.92 | 23.92 | 23.66 | 23.77 | 19,212 | +0.12(+0.50%) |
May 01, 2008 | 23.38 | 23.66 | 23.38 | 23.66 | 6,815 | +0.40(+1.71%) |
Apr 30, 2008 | 23.45 | 23.53 | 23.26 | 23.26 | 68,646 | -0.10(-0.42%) |
Apr 29, 2008 | 23.45 | 23.45 | 23.36 | 23.36 | 44,582 | -0.19(-0.79%) |
Apr 28, 2008 | 23.54 | 23.57 | 23.48 | 23.54 | 10,231 | +0.09(+0.38%) |
Apr 25, 2008 | 23.48 | 23.50 | 23.30 | 23.45 | 19,434 | +0.07(+0.31%) |
Apr 24, 2008 | 23.31 | 23.49 | 23.21 | 23.38 | 17,846 | +0.10(+0.44%) |
Apr 23, 2008 | 23.34 | 23.36 | 23.19 | 23.28 | 19,321 | +0.03(+0.12%) |
Apr 22, 2008 | 23.38 | 23.38 | 23.10 | 23.25 | 11,741 | -0.20(-0.86%) |
Apr 21, 2008 | 23.38 | 23.45 | 23.38 | 23.45 | 2,762 | -0.02(-0.09%) |
Apr 18, 2008 | 23.55 | 23.61 | 23.47 | 23.47 | 5,747 | +0.33(+1.44%) |
Apr 17, 2008 | 23.14 | 23.17 | 23.00 | 23.14 | 14,945 | -0.00(-0.02%) |
Apr 16, 2008 | 22.82 | 23.14 | 22.82 | 23.14 | 16,933 | +0.51(+2.26%) |
Apr 15, 2008 | 22.73 | 22.73 | 22.49 | 22.63 | 11,864 | +0.03(+0.15%) |
Apr 14, 2008 | 22.69 | 22.71 | 22.59 | 22.60 | 9,114 | -0.09(-0.38%) |
Apr 11, 2008 | 22.83 | 22.83 | 22.65 | 22.68 | 6,659 | -0.36(-1.57%) |
Apr 10, 2008 | 22.92 | 23.17 | 22.92 | 23.04 | 17,088 | +0.07(+0.30%) |
Apr 09, 2008 | 23.05 | 23.05 | 22.97 | 22.97 | 739 | -0.15(-0.67%) |
Apr 08, 2008 | 23.16 | 23.19 | 23.09 | 23.13 | 19,733 | -0.14(-0.62%) |
Apr 07, 2008 | 23.51 | 23.51 | 23.25 | 23.27 | 16,279 | +0.03(+0.13%) |
Apr 04, 2008 | 23.13 | 23.38 | 23.13 | 23.24 | 36,753 | +0.03(+0.12%) |
Apr 03, 2008 | 23.04 | 23.26 | 23.04 | 23.21 | 7,893 | +0.06(+0.28%) |
Apr 02, 2008 | 23.28 | 23.31 | 23.11 | 23.15 | 20,719 | -0.03(-0.14%) |
Apr 01, 2008 | 22.84 | 23.18 | 22.82 | 23.18 | 26,146 | +0.70(+3.10%) |
Mar 31, 2008 | 22.43 | 22.51 | 22.38 | 22.48 | 71,286 | +0.15(+0.69%) |
Mar 28, 2008 | 22.67 | 22.67 | 22.33 | 22.33 | 17,513 | -0.24(-1.08%) |
Mar 27, 2008 | 22.76 | 22.81 | 22.57 | 22.57 | 20,719 | -0.22(-0.98%) |
Mar 26, 2008 | 22.83 | 22.87 | 22.71 | 22.80 | 34,779 | -0.17(-0.76%) |
Mar 25, 2008 | 22.82 | 22.99 | 22.82 | 22.97 | 26,886 | -0.03(-0.12%) |
Mar 24, 2008 | 22.91 | 23.12 | 22.91 | 23.00 | 18,746 | +0.35(+1.56%) |
Mar 21, 2008 | 22.38 | 22.65 | 22.38 | 22.65 | 1,479 | +0.00(+0.00%) |
Mar 20, 2008 | 22.38 | 22.65 | 22.38 | 22.65 | 1,479 | +0.33(+1.50%) |
Mar 19, 2008 | 22.85 | 22.85 | 22.29 | 22.31 | 37,739 | -0.36(-1.58%) |
Mar 18, 2008 | 22.29 | 22.67 | 22.27 | 22.67 | 69,066 | +0.75(+3.42%) |
Mar 17, 2008 | 21.68 | 22.03 | 21.68 | 21.92 | 27,626 | -0.17(-0.75%) |
Mar 14, 2008 | 22.63 | 22.63 | 21.87 | 22.09 | 45,879 | -0.38(-1.70%) |
Mar 13, 2008 | 22.00 | 22.51 | 21.94 | 22.47 | 55,006 | +0.14(+0.64%) |
Mar 12, 2008 | 22.63 | 22.71 | 22.33 | 22.33 | 3,206 | -0.09(-0.38%) |
Mar 11, 2008 | 22.12 | 22.44 | 21.93 | 22.41 | 18,746 | +0.69(+3.17%) |
Mar 10, 2008 | 21.98 | 22.02 | 21.72 | 21.72 | 80,005 | -0.24(-1.11%) |
Mar 07, 2008 | 22.03 | 22.26 | 21.83 | 21.96 | 15,715 | -0.30(-1.36%) |
Mar 06, 2008 | 22.47 | 22.47 | 22.27 | 22.27 | 19,548 | -0.30(-1.34%) |
Mar 05, 2008 | 22.59 | 22.72 | 22.40 | 22.57 | 58,212 | +0.13(+0.58%) |
Mar 04, 2008 | 22.37 | 22.45 | 22.18 | 22.44 | 52,539 | -0.07(-0.31%) |