Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.42 | 23.71 | 23.36 | 23.55 | 653,187 | +0.16(+0.66%) |
May 29, 2008 | 23.11 | 23.54 | 23.02 | 23.40 | 646,479 | +0.12(+0.53%) |
May 28, 2008 | 23.02 | 23.31 | 22.99 | 23.27 | 551,978 | +0.33(+1.45%) |
May 27, 2008 | 23.04 | 23.12 | 22.81 | 22.94 | 608,630 | -0.18(-0.76%) |
May 26, 2008 | 22.95 | 23.25 | 22.88 | 23.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.95 | 23.25 | 22.88 | 23.12 | 996,102 | -0.07(-0.31%) |
May 22, 2008 | 23.03 | 23.25 | 23.03 | 23.19 | 454,219 | +0.22(+0.95%) |
May 21, 2008 | 23.13 | 23.31 | 22.91 | 22.97 | 623,699 | -0.16(-0.67%) |
May 20, 2008 | 23.45 | 23.57 | 23.09 | 23.13 | 1,120,443 | -0.84(-3.50%) |
May 19, 2008 | 24.09 | 24.24 | 23.89 | 23.97 | 1,114,173 | -0.26(-1.07%) |
May 16, 2008 | 24.16 | 24.30 | 24.14 | 24.23 | 941,297 | -0.10(-0.43%) |
May 15, 2008 | 23.94 | 24.45 | 23.89 | 24.33 | 1,408,359 | +0.27(+1.12%) |
May 14, 2008 | 24.06 | 24.10 | 23.84 | 24.06 | 1,090,564 | -0.06(-0.26%) |
May 13, 2008 | 23.83 | 25.55 | 23.75 | 24.12 | 1,097,404 | +0.51(+2.15%) |
May 12, 2008 | 23.43 | 23.61 | 23.32 | 23.61 | 559,072 | +0.12(+0.53%) |
May 09, 2008 | 23.41 | 23.62 | 22.94 | 23.49 | 996,478 | +0.07(+0.31%) |
May 08, 2008 | 23.39 | 23.57 | 23.23 | 23.42 | 859,155 | -0.02(-0.09%) |
May 07, 2008 | 23.78 | 23.81 | 23.43 | 23.44 | 1,938,584 | -0.46(-1.91%) |
May 06, 2008 | 23.94 | 23.94 | 23.70 | 23.89 | 546,495 | -0.02(-0.09%) |
May 05, 2008 | 24.08 | 24.13 | 23.76 | 23.91 | 2,288,913 | -0.09(-0.39%) |
May 02, 2008 | 23.74 | 24.01 | 23.73 | 24.01 | 1,626,619 | +0.33(+1.40%) |
May 01, 2008 | 23.53 | 23.68 | 23.30 | 23.68 | 1,174,056 | +0.28(+1.20%) |
Apr 30, 2008 | 23.27 | 23.60 | 23.25 | 23.40 | 1,488,451 | +0.47(+2.03%) |
Apr 29, 2008 | 23.03 | 23.12 | 22.84 | 22.93 | 802,568 | -0.35(-1.51%) |
Apr 28, 2008 | 23.58 | 23.58 | 23.24 | 23.28 | 1,945,404 | -0.15(-0.62%) |
Apr 25, 2008 | 23.62 | 23.79 | 23.28 | 23.43 | 1,230,893 | +0.37(+1.62%) |
Apr 24, 2008 | 22.61 | 23.14 | 22.61 | 23.05 | 1,767,346 | +0.23(+1.00%) |
Apr 23, 2008 | 22.57 | 22.93 | 22.42 | 22.83 | 1,287,870 | +0.31(+1.38%) |
Apr 22, 2008 | 22.97 | 22.97 | 22.36 | 22.52 | 1,239,170 | -0.41(-1.81%) |
Apr 21, 2008 | 22.86 | 22.97 | 22.77 | 22.93 | 692,150 | +0.07(+0.32%) |
Apr 18, 2008 | 22.83 | 22.93 | 22.74 | 22.86 | 757,834 | +0.06(+0.27%) |
Apr 17, 2008 | 23.13 | 23.25 | 22.75 | 22.80 | 2,187,942 | -0.49(-2.09%) |
Apr 16, 2008 | 23.37 | 23.38 | 23.11 | 23.28 | 1,610,294 | +0.27(+1.17%) |
Apr 15, 2008 | 22.99 | 23.10 | 22.93 | 23.01 | 1,699,277 | +0.48(+2.12%) |
Apr 14, 2008 | 22.49 | 22.63 | 22.37 | 22.54 | 1,059,717 | +0.18(+0.79%) |
Apr 11, 2008 | 22.86 | 22.89 | 22.32 | 22.36 | 1,344,317 | -0.76(-3.27%) |
Apr 10, 2008 | 23.16 | 23.19 | 22.98 | 23.12 | 1,079,613 | +0.12(+0.54%) |
Apr 09, 2008 | 23.26 | 23.36 | 22.97 | 22.99 | 1,231,032 | -0.27(-1.16%) |
Apr 08, 2008 | 23.19 | 23.46 | 23.13 | 23.26 | 1,024,620 | -0.17(-0.71%) |
Apr 07, 2008 | 23.12 | 23.54 | 23.12 | 23.43 | 1,615,139 | +0.67(+2.96%) |
Apr 04, 2008 | 22.67 | 22.93 | 22.39 | 22.75 | 1,201,534 | +0.19(+0.83%) |
Apr 03, 2008 | 22.30 | 22.66 | 22.03 | 22.57 | 622,707 | +0.31(+1.40%) |
Apr 02, 2008 | 22.13 | 22.48 | 21.74 | 22.26 | 889,034 | -0.32(-1.42%) |
Apr 01, 2008 | 22.40 | 22.79 | 22.02 | 22.58 | 1,137,629 | +0.18(+0.79%) |
Mar 31, 2008 | 22.55 | 22.55 | 22.19 | 22.40 | 1,274,351 | -0.20(-0.87%) |
Mar 28, 2008 | 22.39 | 22.68 | 22.18 | 22.60 | 1,195,891 | +0.47(+2.11%) |
Mar 27, 2008 | 21.97 | 22.26 | 21.82 | 22.13 | 1,255,504 | -0.04(-0.19%) |
Mar 26, 2008 | 22.05 | 22.25 | 21.91 | 22.17 | 1,282,425 | +0.12(+0.56%) |
Mar 25, 2008 | 21.59 | 22.11 | 21.49 | 22.05 | 3,676,025 | +0.84(+3.96%) |
Mar 24, 2008 | 21.32 | 21.34 | 20.96 | 21.21 | 1,618,214 | +0.12(+0.59%) |
Mar 21, 2008 | 20.64 | 21.13 | 20.58 | 21.09 | 788,864 | +0.00(+0.00%) |
Mar 20, 2008 | 20.64 | 21.13 | 20.58 | 21.09 | 788,864 | +0.46(+2.21%) |
Mar 19, 2008 | 21.64 | 21.64 | 20.63 | 20.63 | 1,713,180 | -1.21(-5.55%) |
Mar 18, 2008 | 21.48 | 21.88 | 21.21 | 21.84 | 1,790,862 | +0.93(+4.46%) |
Mar 17, 2008 | 20.58 | 21.18 | 20.58 | 20.91 | 1,776,236 | -0.34(-1.61%) |
Mar 14, 2008 | 21.31 | 21.43 | 21.03 | 21.25 | 2,843,043 | -0.45(-2.05%) |
Mar 13, 2008 | 21.53 | 21.81 | 21.27 | 21.70 | 1,024,484 | -0.29(-1.32%) |
Mar 12, 2008 | 22.25 | 22.30 | 21.99 | 21.99 | 923,332 | -0.35(-1.58%) |
Mar 11, 2008 | 22.07 | 22.34 | 21.62 | 22.34 | 1,364,195 | +0.85(+3.96%) |
Mar 10, 2008 | 21.14 | 21.64 | 21.14 | 21.49 | 1,408,510 | +0.01(+0.05%) |
Mar 07, 2008 | 21.77 | 21.84 | 21.25 | 21.48 | 1,887,743 | -0.47(-2.13%) |
Mar 06, 2008 | 22.62 | 22.62 | 21.94 | 21.95 | 1,632,884 | -0.68(-3.02%) |
Mar 05, 2008 | 22.87 | 22.98 | 22.54 | 22.63 | 2,081,933 | -0.20(-0.86%) |
Mar 04, 2008 | 22.65 | 23.00 | 22.63 | 22.83 | 1,714,692 | -0.16(-0.68%) |