Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.80 | 23.78 | 22.52 | 23.68 | 32,984 | +0.45(+1.93%) |
May 29, 2008 | 23.21 | 23.50 | 23.19 | 23.24 | 11,556 | -0.12(-0.53%) |
May 28, 2008 | 22.58 | 23.36 | 22.13 | 23.36 | 21,315 | -0.22(-0.94%) |
May 27, 2008 | 23.05 | 24.32 | 23.05 | 23.58 | 44,296 | +0.45(+1.94%) |
May 26, 2008 | 22.90 | 23.26 | 22.53 | 23.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.90 | 23.26 | 22.53 | 23.13 | 9,168 | +0.36(+1.57%) |
May 22, 2008 | 24.25 | 24.47 | 22.77 | 22.77 | 24,104 | -0.89(-3.75%) |
May 21, 2008 | 22.93 | 23.68 | 22.43 | 23.66 | 62,999 | +0.86(+3.77%) |
May 20, 2008 | 22.85 | 22.86 | 21.96 | 22.80 | 30,448 | +0.06(+0.28%) |
May 19, 2008 | 22.63 | 22.74 | 22.52 | 22.74 | 8,654 | +0.23(+1.04%) |
May 16, 2008 | 22.27 | 22.51 | 22.14 | 22.51 | 11,646 | +0.26(+1.18%) |
May 15, 2008 | 22.20 | 22.27 | 22.06 | 22.25 | 5,296 | -0.03(-0.13%) |
May 14, 2008 | 22.12 | 22.27 | 22.12 | 22.27 | 10,526 | +0.08(+0.38%) |
May 13, 2008 | 21.57 | 22.22 | 21.57 | 22.19 | 20,288 | +0.22(+0.99%) |
May 12, 2008 | 22.87 | 22.87 | 21.88 | 21.97 | 40,463 | -0.42(-1.86%) |
May 09, 2008 | 22.29 | 22.40 | 22.15 | 22.39 | 1,605 | +0.12(+0.56%) |
May 08, 2008 | 22.25 | 22.43 | 22.04 | 22.26 | 18,227 | +0.14(+0.66%) |
May 07, 2008 | 22.48 | 22.48 | 22.12 | 22.12 | 6,022 | -0.25(-1.11%) |
May 06, 2008 | 21.97 | 22.37 | 21.81 | 22.37 | 13,659 | +0.23(+1.06%) |
May 05, 2008 | 21.89 | 22.13 | 21.81 | 22.13 | 8,965 | +0.23(+1.04%) |
May 02, 2008 | 22.12 | 22.12 | 21.78 | 21.91 | 9,110 | -0.40(-1.79%) |
May 01, 2008 | 22.58 | 22.69 | 21.79 | 22.30 | 33,491 | -0.12(-0.56%) |
Apr 30, 2008 | 22.27 | 22.56 | 22.12 | 22.43 | 34,990 | +0.05(+0.24%) |
Apr 29, 2008 | 22.43 | 22.59 | 22.28 | 22.38 | 5,698 | -0.20(-0.90%) |
Apr 28, 2008 | 22.35 | 22.85 | 22.29 | 22.58 | 8,885 | +0.32(+1.44%) |
Apr 25, 2008 | 22.55 | 22.55 | 22.13 | 22.26 | 13,482 | -0.25(-1.13%) |
Apr 24, 2008 | 22.84 | 22.86 | 21.66 | 22.51 | 6,099 | -0.49(-2.12%) |
Apr 23, 2008 | 22.99 | 23.24 | 22.99 | 23.00 | 14,124 | +0.01(+0.04%) |
Apr 22, 2008 | 22.36 | 23.24 | 22.36 | 22.99 | 24,284 | +0.63(+2.81%) |
Apr 21, 2008 | 21.96 | 22.36 | 21.87 | 22.36 | 11,877 | +0.52(+2.37%) |
Apr 18, 2008 | 21.85 | 21.85 | 21.31 | 21.84 | 19,581 | +0.04(+0.17%) |
Apr 17, 2008 | 21.81 | 22.24 | 21.59 | 21.81 | 21,331 | +0.00(+0.00%) |
Apr 16, 2008 | 22.39 | 22.71 | 21.46 | 21.81 | 82,690 | -0.27(-1.21%) |
Apr 15, 2008 | 21.95 | 22.68 | 21.95 | 22.07 | 23,963 | +0.20(+0.93%) |
Apr 14, 2008 | 21.89 | 22.19 | 21.38 | 21.87 | 19,581 | +0.07(+0.30%) |
Apr 11, 2008 | 21.73 | 21.81 | 21.73 | 21.81 | 3,852 | -0.09(-0.43%) |
Apr 10, 2008 | 22.24 | 22.24 | 21.74 | 21.90 | 4,494 | -0.29(-1.31%) |
Apr 09, 2008 | 22.12 | 22.37 | 21.73 | 22.19 | 22,445 | -0.08(-0.38%) |
Apr 08, 2008 | 21.98 | 22.34 | 21.56 | 22.27 | 8,667 | +0.30(+1.35%) |
Apr 07, 2008 | 21.26 | 22.36 | 21.26 | 21.98 | 26,965 | +0.76(+3.57%) |
Apr 04, 2008 | 21.26 | 21.26 | 20.96 | 21.22 | 18,297 | -0.04(-0.19%) |
Apr 03, 2008 | 21.19 | 21.51 | 21.19 | 21.26 | 13,161 | +0.00(+0.00%) |
Apr 02, 2008 | 21.18 | 21.26 | 20.88 | 21.26 | 9,951 | +0.12(+0.54%) |
Apr 01, 2008 | 20.90 | 21.51 | 20.87 | 21.15 | 8,346 | -0.10(-0.48%) |
Mar 31, 2008 | 21.68 | 21.68 | 20.91 | 21.25 | 23,113 | +0.03(+0.16%) |
Mar 28, 2008 | 21.17 | 21.21 | 20.95 | 21.21 | 3,210 | +0.00(+0.00%) |
Mar 27, 2008 | 21.34 | 21.34 | 21.11 | 21.21 | 4,815 | -0.17(-0.80%) |
Mar 26, 2008 | 21.44 | 21.64 | 20.95 | 21.39 | 16,050 | +0.36(+1.70%) |
Mar 25, 2008 | 21.00 | 21.18 | 20.25 | 21.03 | 16,227 | +0.14(+0.67%) |
Mar 24, 2008 | 20.08 | 20.92 | 20.08 | 20.89 | 9,951 | +0.23(+1.13%) |
Mar 21, 2008 | 20.99 | 21.10 | 19.70 | 20.65 | 30,496 | +0.00(+0.00%) |
Mar 20, 2008 | 20.99 | 21.10 | 19.70 | 20.65 | 30,496 | -0.72(-3.35%) |
Mar 19, 2008 | 21.39 | 21.39 | 21.03 | 21.37 | 3,531 | -0.02(-0.09%) |
Mar 18, 2008 | 21.96 | 22.43 | 21.34 | 21.39 | 10,272 | -0.57(-2.61%) |
Mar 17, 2008 | 21.84 | 21.96 | 21.34 | 21.96 | 7,704 | +0.38(+1.75%) |
Mar 14, 2008 | 22.02 | 22.02 | 21.58 | 21.58 | 4,494 | +0.00(+0.01%) |
Mar 13, 2008 | 21.48 | 21.58 | 21.45 | 21.58 | 11,235 | -0.15(-0.67%) |
Mar 12, 2008 | 20.98 | 21.85 | 20.98 | 21.73 | 4,815 | -0.02(-0.07%) |
Mar 11, 2008 | 21.80 | 21.80 | 21.18 | 21.74 | 8,731 | +0.14(+0.63%) |
Mar 10, 2008 | 21.29 | 21.80 | 21.29 | 21.61 | 13,803 | -0.20(-0.91%) |
Mar 07, 2008 | 21.92 | 21.97 | 21.18 | 21.81 | 12,840 | +0.37(+1.74%) |
Mar 06, 2008 | 22.10 | 22.35 | 21.43 | 21.43 | 21,828 | -0.33(-1.50%) |
Mar 05, 2008 | 22.08 | 22.08 | 21.57 | 21.76 | 11,643 | +0.11(+0.50%) |
Mar 04, 2008 | 21.66 | 21.90 | 21.58 | 21.65 | 6,420 | +0.08(+0.38%) |