Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.32 | 22.50 | 22.20 | 22.35 | 79,239 | -0.06(-0.27%) |
May 29, 2008 | 22.16 | 22.42 | 22.03 | 22.41 | 72,020 | +0.22(+0.99%) |
May 28, 2008 | 22.45 | 22.53 | 22.01 | 22.19 | 68,000 | -0.06(-0.27%) |
May 27, 2008 | 22.00 | 22.41 | 21.82 | 22.25 | 53,086 | +0.21(+0.95%) |
May 26, 2008 | 22.17 | 22.17 | 21.83 | 22.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.17 | 22.17 | 21.83 | 22.04 | 71,701 | -0.08(-0.36%) |
May 22, 2008 | 22.42 | 22.54 | 21.98 | 22.12 | 95,946 | -0.35(-1.56%) |
May 21, 2008 | 22.55 | 22.78 | 21.97 | 22.47 | 177,408 | +0.00(+0.00%) |
May 20, 2008 | 22.55 | 22.69 | 22.20 | 22.47 | 50,643 | -0.18(-0.79%) |
May 19, 2008 | 22.50 | 22.89 | 22.50 | 22.65 | 72,379 | +0.10(+0.44%) |
May 16, 2008 | 23.11 | 23.11 | 22.40 | 22.55 | 85,380 | -0.50(-2.17%) |
May 15, 2008 | 22.56 | 23.15 | 22.52 | 23.05 | 79,015 | +0.44(+1.95%) |
May 14, 2008 | 22.62 | 22.83 | 22.51 | 22.61 | 43,355 | -0.01(-0.04%) |
May 13, 2008 | 22.62 | 22.71 | 22.39 | 22.62 | 52,132 | +0.00(+0.00%) |
May 12, 2008 | 22.13 | 22.62 | 21.98 | 22.62 | 60,049 | +0.55(+2.49%) |
May 09, 2008 | 21.91 | 22.11 | 21.85 | 22.07 | 60,860 | +0.16(+0.73%) |
May 08, 2008 | 21.97 | 22.16 | 21.75 | 21.91 | 256,449 | -0.01(-0.05%) |
May 07, 2008 | 21.91 | 22.14 | 21.80 | 21.92 | 131,836 | -0.18(-0.81%) |
May 06, 2008 | 21.97 | 22.21 | 21.97 | 22.10 | 105,064 | +0.07(+0.32%) |
May 05, 2008 | 22.25 | 22.27 | 21.94 | 22.03 | 91,269 | -0.22(-0.99%) |
May 02, 2008 | 22.34 | 22.56 | 22.17 | 22.25 | 168,331 | -0.08(-0.36%) |
May 01, 2008 | 22.37 | 22.37 | 22.00 | 22.33 | 195,298 | -0.14(-0.62%) |
Apr 30, 2008 | 22.42 | 23.47 | 22.29 | 22.47 | 111,258 | +0.00(+0.00%) |
Apr 29, 2008 | 22.85 | 23.04 | 22.30 | 22.47 | 104,403 | -0.38(-1.66%) |
Apr 28, 2008 | 22.60 | 23.00 | 22.28 | 22.85 | 85,653 | +0.25(+1.11%) |
Apr 25, 2008 | 23.12 | 23.12 | 22.50 | 22.60 | 234,650 | -0.40(-1.74%) |
Apr 24, 2008 | 22.65 | 23.14 | 22.43 | 23.00 | 83,143 | +0.48(+2.13%) |
Apr 23, 2008 | 22.63 | 22.84 | 22.43 | 22.52 | 44,827 | -0.02(-0.09%) |
Apr 22, 2008 | 22.58 | 22.60 | 22.26 | 22.54 | 67,399 | -0.18(-0.79%) |
Apr 21, 2008 | 22.29 | 22.82 | 22.29 | 22.72 | 57,100 | +0.29(+1.29%) |
Apr 18, 2008 | 22.65 | 22.68 | 22.39 | 22.43 | 132,438 | +0.01(+0.04%) |
Apr 17, 2008 | 22.60 | 22.79 | 22.24 | 22.42 | 112,324 | -0.24(-1.06%) |
Apr 16, 2008 | 22.70 | 23.13 | 22.55 | 22.66 | 183,663 | +0.17(+0.76%) |
Apr 15, 2008 | 22.38 | 22.56 | 22.26 | 22.49 | 158,740 | +0.22(+0.99%) |
Apr 14, 2008 | 22.25 | 22.62 | 22.15 | 22.27 | 138,529 | -0.03(-0.13%) |
Apr 11, 2008 | 22.65 | 22.68 | 22.16 | 22.30 | 162,583 | -0.47(-2.06%) |
Apr 10, 2008 | 22.92 | 23.12 | 22.23 | 22.77 | 232,774 | -0.02(-0.09%) |
Apr 09, 2008 | 22.93 | 23.15 | 22.48 | 22.79 | 334,365 | -0.03(-0.13%) |
Apr 08, 2008 | 22.16 | 23.01 | 22.01 | 22.82 | 159,715 | +0.79(+3.59%) |
Apr 07, 2008 | 22.21 | 22.31 | 21.97 | 22.03 | 50,911 | -0.04(-0.18%) |
Apr 04, 2008 | 22.31 | 22.56 | 22.00 | 22.07 | 89,600 | -0.27(-1.21%) |
Apr 03, 2008 | 21.75 | 22.36 | 21.75 | 22.34 | 106,100 | +0.55(+2.52%) |
Apr 02, 2008 | 21.70 | 21.88 | 21.51 | 21.79 | 94,300 | +0.19(+0.88%) |
Apr 01, 2008 | 21.30 | 21.69 | 21.17 | 21.60 | 177,000 | +0.49(+2.32%) |
Mar 31, 2008 | 21.41 | 21.83 | 21.03 | 21.11 | 170,600 | -0.28(-1.31%) |
Mar 28, 2008 | 21.80 | 21.90 | 21.38 | 21.39 | 164,698 | -0.19(-0.88%) |
Mar 27, 2008 | 22.25 | 22.34 | 21.54 | 21.58 | 123,588 | -0.53(-2.40%) |
Mar 26, 2008 | 21.99 | 22.17 | 21.85 | 22.11 | 164,700 | +0.13(+0.59%) |
Mar 25, 2008 | 22.02 | 22.14 | 21.75 | 21.98 | 116,500 | +0.02(+0.09%) |
Mar 24, 2008 | 21.90 | 22.16 | 21.74 | 21.96 | 211,900 | +0.17(+0.78%) |
Mar 21, 2008 | 21.50 | 21.79 | 21.25 | 21.79 | 327,000 | +0.00(+0.00%) |
Mar 20, 2008 | 21.50 | 21.79 | 21.25 | 21.79 | 327,000 | +0.54(+2.54%) |
Mar 19, 2008 | 21.52 | 21.78 | 21.25 | 21.25 | 171,600 | -0.15(-0.70%) |
Mar 18, 2008 | 21.81 | 21.81 | 20.80 | 21.40 | 133,228 | +0.05(+0.23%) |
Mar 17, 2008 | 21.10 | 21.80 | 21.04 | 21.35 | 92,000 | -0.29(-1.34%) |
Mar 14, 2008 | 22.11 | 22.31 | 21.35 | 21.64 | 85,598 | -0.49(-2.21%) |
Mar 13, 2008 | 21.04 | 22.34 | 20.92 | 22.13 | 177,700 | +0.59(+2.74%) |
Mar 12, 2008 | 21.89 | 22.43 | 21.51 | 21.54 | 137,300 | -0.28(-1.28%) |
Mar 11, 2008 | 20.26 | 21.83 | 20.25 | 21.82 | 158,282 | +1.76(+8.77%) |
Mar 10, 2008 | 20.90 | 20.90 | 19.96 | 20.06 | 206,345 | -0.79(-3.79%) |
Mar 07, 2008 | 20.35 | 21.10 | 20.35 | 20.85 | 161,700 | +0.50(+2.46%) |
Mar 06, 2008 | 21.57 | 21.57 | 20.28 | 20.35 | 167,200 | -1.29(-5.96%) |
Mar 05, 2008 | 22.00 | 22.12 | 21.25 | 21.64 | 199,600 | -0.22(-1.01%) |
Mar 04, 2008 | 22.27 | 22.33 | 21.69 | 21.86 | 233,400 | -0.38(-1.71%) |