Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.10 | 23.16 | 23.05 | 23.06 | 11,358 | -0.04(-0.17%) |
May 29, 2008 | 22.96 | 23.24 | 22.96 | 23.10 | 10,480 | +0.16(+0.70%) |
May 28, 2008 | 22.93 | 22.94 | 22.83 | 22.94 | 11,327 | +0.16(+0.70%) |
May 27, 2008 | 22.57 | 22.81 | 22.57 | 22.78 | 12,109 | +0.22(+0.98%) |
May 26, 2008 | 22.75 | 22.80 | 22.55 | 22.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.75 | 22.80 | 22.55 | 22.56 | 8,276 | -0.31(-1.36%) |
May 22, 2008 | 22.73 | 22.95 | 22.73 | 22.87 | 12,638 | +0.08(+0.35%) |
May 21, 2008 | 23.18 | 23.22 | 22.79 | 22.79 | 31,794 | -0.38(-1.64%) |
May 20, 2008 | 23.20 | 23.23 | 23.10 | 23.17 | 10,413 | -0.22(-0.94%) |
May 19, 2008 | 23.39 | 23.61 | 23.33 | 23.39 | 6,288 | -0.04(-0.17%) |
May 16, 2008 | 23.40 | 23.47 | 23.22 | 23.43 | 6,730 | +0.06(+0.26%) |
May 15, 2008 | 23.25 | 23.37 | 23.25 | 23.37 | 2,721 | +0.22(+0.95%) |
May 14, 2008 | 23.05 | 23.31 | 23.05 | 23.15 | 20,157 | +0.15(+0.65%) |
May 13, 2008 | 23.01 | 23.01 | 22.87 | 23.00 | 7,666 | +0.01(+0.04%) |
May 12, 2008 | 22.81 | 22.99 | 22.81 | 22.99 | 2,724 | +0.16(+0.72%) |
May 09, 2008 | 22.57 | 22.86 | 22.57 | 22.82 | 7,643 | +0.02(+0.11%) |
May 08, 2008 | 22.87 | 23.01 | 22.80 | 22.80 | 7,665 | +0.00(+0.00%) |
May 07, 2008 | 23.11 | 23.21 | 22.80 | 22.80 | 6,713 | -0.29(-1.26%) |
May 06, 2008 | 22.90 | 23.13 | 22.80 | 23.09 | 3,386 | +0.08(+0.35%) |
May 05, 2008 | 22.99 | 23.02 | 22.96 | 23.01 | 5,887 | -0.09(-0.39%) |
May 02, 2008 | 23.48 | 23.48 | 23.03 | 23.10 | 8,958 | -0.01(-0.03%) |
May 01, 2008 | 22.65 | 23.11 | 22.65 | 23.11 | 9,400 | +0.49(+2.18%) |
Apr 30, 2008 | 22.82 | 23.17 | 22.61 | 22.61 | 23,865 | -0.21(-0.94%) |
Apr 29, 2008 | 22.75 | 22.87 | 22.71 | 22.83 | 8,672 | +0.01(+0.04%) |
Apr 28, 2008 | 22.83 | 22.91 | 22.76 | 22.82 | 6,742 | +0.00(+0.00%) |
Apr 25, 2008 | 22.90 | 22.90 | 22.66 | 22.82 | 2,636 | +0.09(+0.39%) |
Apr 24, 2008 | 22.48 | 22.79 | 22.36 | 22.73 | 8,896 | +0.25(+1.12%) |
Apr 23, 2008 | 22.48 | 22.62 | 22.39 | 22.48 | 8,382 | +0.12(+0.52%) |
Apr 22, 2008 | 22.62 | 22.62 | 22.27 | 22.36 | 17,245 | -0.29(-1.26%) |
Apr 21, 2008 | 22.53 | 22.65 | 22.53 | 22.65 | 5,884 | -0.03(-0.13%) |
Apr 18, 2008 | 22.54 | 22.74 | 22.49 | 22.68 | 29,508 | +0.34(+1.52%) |
Apr 17, 2008 | 22.23 | 22.34 | 22.16 | 22.34 | 9,100 | +0.11(+0.50%) |
Apr 16, 2008 | 21.97 | 22.23 | 21.89 | 22.23 | 9,310 | +0.50(+2.30%) |
Apr 15, 2008 | 21.70 | 21.73 | 21.44 | 21.73 | 12,628 | +0.11(+0.51%) |
Apr 14, 2008 | 21.69 | 21.73 | 21.62 | 21.62 | 8,626 | -0.08(-0.37%) |
Apr 11, 2008 | 22.12 | 22.12 | 21.70 | 21.70 | 19,600 | -0.39(-1.77%) |
Apr 10, 2008 | 22.00 | 22.19 | 21.79 | 22.09 | 7,300 | +0.21(+0.94%) |
Apr 09, 2008 | 22.28 | 22.32 | 21.88 | 21.88 | 7,400 | -0.28(-1.25%) |
Apr 08, 2008 | 21.96 | 22.19 | 21.96 | 22.16 | 13,000 | -0.07(-0.31%) |
Apr 07, 2008 | 22.25 | 22.42 | 22.21 | 22.23 | 13,200 | +0.00(+0.00%) |
Apr 04, 2008 | 22.09 | 22.36 | 22.09 | 22.23 | 6,800 | +0.03(+0.14%) |
Apr 03, 2008 | 22.18 | 22.32 | 22.11 | 22.20 | 8,436 | -0.09(-0.40%) |
Apr 02, 2008 | 22.57 | 22.57 | 22.24 | 22.29 | 9,200 | +0.01(+0.04%) |
Apr 01, 2008 | 21.83 | 22.28 | 21.83 | 22.28 | 11,100 | +0.76(+3.53%) |
Mar 31, 2008 | 21.40 | 21.63 | 21.40 | 21.52 | 14,200 | +0.14(+0.65%) |
Mar 28, 2008 | 21.61 | 21.69 | 21.38 | 21.38 | 12,800 | -0.28(-1.29%) |
Mar 27, 2008 | 21.73 | 21.92 | 21.65 | 21.66 | 11,700 | -0.24(-1.10%) |
Mar 26, 2008 | 21.75 | 21.97 | 21.75 | 21.90 | 14,200 | -0.18(-0.82%) |
Mar 25, 2008 | 22.11 | 22.16 | 21.97 | 22.08 | 13,400 | +0.04(+0.18%) |
Mar 24, 2008 | 22.18 | 22.18 | 21.83 | 22.04 | 26,200 | +0.35(+1.62%) |
Mar 21, 2008 | 20.24 | 21.69 | 20.24 | 21.69 | 7,500 | +0.00(+0.00%) |
Mar 20, 2008 | 20.24 | 21.69 | 20.24 | 21.69 | 7,500 | +0.35(+1.64%) |
Mar 19, 2008 | 21.62 | 21.94 | 21.34 | 21.34 | 9,800 | -0.47(-2.15%) |
Mar 18, 2008 | 21.28 | 21.85 | 21.28 | 21.81 | 20,799 | +0.65(+3.07%) |
Mar 17, 2008 | 21.00 | 21.25 | 19.41 | 21.16 | 40,500 | -0.13(-0.61%) |
Mar 14, 2008 | 21.77 | 21.79 | 21.05 | 21.29 | 27,500 | -0.48(-2.20%) |
Mar 13, 2008 | 21.21 | 21.89 | 21.21 | 21.77 | 21,020 | +0.11(+0.51%) |
Mar 12, 2008 | 21.91 | 21.91 | 21.66 | 21.66 | 6,300 | -0.19(-0.87%) |
Mar 11, 2008 | 21.66 | 21.85 | 21.37 | 21.85 | 12,400 | +0.47(+2.20%) |
Mar 10, 2008 | 21.65 | 21.70 | 21.37 | 21.38 | 12,400 | -0.27(-1.25%) |
Mar 07, 2008 | 21.38 | 21.94 | 21.04 | 21.65 | 21,225 | -0.18(-0.82%) |
Mar 06, 2008 | 22.00 | 22.20 | 21.81 | 21.83 | 23,500 | -0.52(-2.33%) |
Mar 05, 2008 | 22.54 | 22.54 | 22.20 | 22.35 | 10,500 | +0.03(+0.13%) |
Mar 04, 2008 | 22.15 | 22.32 | 21.99 | 22.32 | 281,700 | +0.03(+0.13%) |