Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.70 | 23.67 | 22.42 | 23.57 | 33,138 | +0.45(+1.93%) |
May 29, 2008 | 23.10 | 23.39 | 23.08 | 23.13 | 11,610 | -0.12(-0.53%) |
May 28, 2008 | 22.48 | 23.25 | 22.03 | 23.25 | 21,415 | -0.22(-0.94%) |
May 27, 2008 | 22.94 | 24.21 | 22.94 | 23.47 | 44,503 | +0.45(+1.94%) |
May 26, 2008 | 22.79 | 23.15 | 22.42 | 23.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.79 | 23.15 | 22.42 | 23.03 | 9,211 | +0.36(+1.57%) |
May 22, 2008 | 24.14 | 24.35 | 22.66 | 22.67 | 24,217 | -0.88(-3.75%) |
May 21, 2008 | 22.82 | 23.56 | 22.33 | 23.55 | 63,293 | +0.85(+3.77%) |
May 20, 2008 | 22.74 | 22.75 | 21.86 | 22.70 | 30,590 | +0.06(+0.28%) |
May 19, 2008 | 22.52 | 22.63 | 22.41 | 22.63 | 8,695 | +0.23(+1.04%) |
May 16, 2008 | 22.17 | 22.40 | 22.03 | 22.40 | 11,700 | +0.26(+1.18%) |
May 15, 2008 | 22.09 | 22.17 | 21.96 | 22.14 | 5,321 | -0.03(-0.13%) |
May 14, 2008 | 22.01 | 22.17 | 22.01 | 22.17 | 10,575 | +0.08(+0.38%) |
May 13, 2008 | 21.47 | 22.11 | 21.47 | 22.09 | 20,382 | +0.22(+0.99%) |
May 12, 2008 | 22.77 | 22.77 | 21.78 | 21.87 | 40,653 | -0.41(-1.86%) |
May 09, 2008 | 22.18 | 22.29 | 22.05 | 22.28 | 1,612 | +0.12(+0.56%) |
May 08, 2008 | 22.14 | 22.32 | 21.94 | 22.16 | 18,312 | +0.14(+0.66%) |
May 07, 2008 | 22.37 | 22.37 | 22.01 | 22.01 | 6,050 | -0.25(-1.11%) |
May 06, 2008 | 21.87 | 22.26 | 21.70 | 22.26 | 13,723 | +0.23(+1.06%) |
May 05, 2008 | 21.79 | 22.03 | 21.70 | 22.03 | 9,007 | +0.23(+1.04%) |
May 02, 2008 | 22.01 | 22.01 | 21.68 | 21.80 | 9,152 | -0.40(-1.79%) |
May 01, 2008 | 22.48 | 22.59 | 21.69 | 22.20 | 33,648 | -0.12(-0.56%) |
Apr 30, 2008 | 22.17 | 22.45 | 22.02 | 22.32 | 35,154 | +0.05(+0.24%) |
Apr 29, 2008 | 22.32 | 22.49 | 22.17 | 22.27 | 5,724 | -0.20(-0.90%) |
Apr 28, 2008 | 22.25 | 22.75 | 22.18 | 22.47 | 8,927 | +0.32(+1.44%) |
Apr 25, 2008 | 22.45 | 22.45 | 22.02 | 22.15 | 13,545 | -0.25(-1.13%) |
Apr 24, 2008 | 22.73 | 22.76 | 21.56 | 22.41 | 6,127 | -0.49(-2.12%) |
Apr 23, 2008 | 22.88 | 23.13 | 22.88 | 22.89 | 14,190 | +0.01(+0.04%) |
Apr 22, 2008 | 22.26 | 23.13 | 22.26 | 22.88 | 24,398 | +0.63(+2.81%) |
Apr 21, 2008 | 21.86 | 22.26 | 21.77 | 22.26 | 11,933 | +0.51(+2.37%) |
Apr 18, 2008 | 21.75 | 21.75 | 21.21 | 21.74 | 19,673 | +0.04(+0.17%) |
Apr 17, 2008 | 21.70 | 22.14 | 21.49 | 21.70 | 21,431 | +0.00(+0.00%) |
Apr 16, 2008 | 22.29 | 22.61 | 21.36 | 21.70 | 83,076 | -0.27(-1.21%) |
Apr 15, 2008 | 21.85 | 22.57 | 21.85 | 21.97 | 24,075 | +0.20(+0.93%) |
Apr 14, 2008 | 21.79 | 22.09 | 21.28 | 21.77 | 19,673 | +0.07(+0.30%) |
Apr 11, 2008 | 21.63 | 21.70 | 21.63 | 21.70 | 3,870 | -0.09(-0.43%) |
Apr 10, 2008 | 22.14 | 22.14 | 21.64 | 21.80 | 4,515 | -0.29(-1.31%) |
Apr 09, 2008 | 22.01 | 22.27 | 21.63 | 22.09 | 22,550 | -0.08(-0.38%) |
Apr 08, 2008 | 21.87 | 22.24 | 21.46 | 22.17 | 8,707 | +0.29(+1.35%) |
Apr 07, 2008 | 21.16 | 22.26 | 21.16 | 21.87 | 27,091 | +0.75(+3.57%) |
Apr 04, 2008 | 21.16 | 21.16 | 20.86 | 21.12 | 18,383 | -0.04(-0.19%) |
Apr 03, 2008 | 21.09 | 21.41 | 21.09 | 21.16 | 13,223 | +0.00(+0.00%) |
Apr 02, 2008 | 21.08 | 21.16 | 20.79 | 21.16 | 9,997 | +0.11(+0.55%) |
Apr 01, 2008 | 20.81 | 21.41 | 20.78 | 21.05 | 8,385 | -0.10(-0.48%) |
Mar 31, 2008 | 21.58 | 21.58 | 20.81 | 21.15 | 23,221 | +0.03(+0.16%) |
Mar 28, 2008 | 21.07 | 21.12 | 20.85 | 21.12 | 3,225 | +0.00(+0.00%) |
Mar 27, 2008 | 21.24 | 21.24 | 21.01 | 21.12 | 4,837 | -0.17(-0.80%) |
Mar 26, 2008 | 21.34 | 21.54 | 20.85 | 21.29 | 16,125 | +0.36(+1.70%) |
Mar 25, 2008 | 20.90 | 21.08 | 20.16 | 20.93 | 16,303 | +0.14(+0.67%) |
Mar 24, 2008 | 19.99 | 20.82 | 19.99 | 20.79 | 9,997 | +0.23(+1.13%) |
Mar 21, 2008 | 20.89 | 21.00 | 19.61 | 20.56 | 30,638 | +0.00(+0.00%) |
Mar 20, 2008 | 20.89 | 21.00 | 19.61 | 20.56 | 30,638 | -0.71(-3.35%) |
Mar 19, 2008 | 21.29 | 21.29 | 20.93 | 21.27 | 3,547 | -0.02(-0.09%) |
Mar 18, 2008 | 21.86 | 22.32 | 21.24 | 21.29 | 10,320 | -0.57(-2.61%) |
Mar 17, 2008 | 21.74 | 21.86 | 21.24 | 21.86 | 7,740 | +0.38(+1.75%) |
Mar 14, 2008 | 21.92 | 21.92 | 21.47 | 21.48 | 4,515 | +0.00(+0.01%) |
Mar 13, 2008 | 21.38 | 21.48 | 21.35 | 21.48 | 11,288 | -0.15(-0.67%) |
Mar 12, 2008 | 20.88 | 21.75 | 20.88 | 21.63 | 4,837 | -0.02(-0.07%) |
Mar 11, 2008 | 21.70 | 21.70 | 21.08 | 21.64 | 8,772 | +0.14(+0.63%) |
Mar 10, 2008 | 21.19 | 21.70 | 21.19 | 21.51 | 13,868 | -0.20(-0.91%) |
Mar 07, 2008 | 21.82 | 21.87 | 21.08 | 21.70 | 12,900 | +0.37(+1.74%) |
Mar 06, 2008 | 22.00 | 22.25 | 21.33 | 21.33 | 21,931 | -0.33(-1.50%) |
Mar 05, 2008 | 21.98 | 21.98 | 21.47 | 21.66 | 11,697 | +0.11(+0.50%) |
Mar 04, 2008 | 21.56 | 21.79 | 21.48 | 21.55 | 6,450 | +0.08(+0.38%) |