Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.43 | 21.60 | 21.40 | 21.40 | 1,670 | +0.10(+0.47%) |
May 29, 2008 | 21.10 | 21.42 | 21.10 | 21.30 | 5,349 | +0.16(+0.77%) |
May 28, 2008 | 21.30 | 21.35 | 21.10 | 21.14 | 7,822 | -0.33(-1.52%) |
May 27, 2008 | 22.88 | 22.88 | 21.03 | 21.46 | 10,850 | +0.29(+1.35%) |
May 26, 2008 | 21.24 | 21.24 | 21.10 | 21.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.24 | 21.24 | 21.10 | 21.18 | 1,522 | +0.03(+0.14%) |
May 22, 2008 | 21.28 | 21.28 | 21.15 | 21.15 | 1,100 | -0.05(-0.24%) |
May 21, 2008 | 21.11 | 21.29 | 21.11 | 21.20 | 8,251 | +0.12(+0.57%) |
May 20, 2008 | 21.35 | 21.37 | 21.01 | 21.08 | 6,175 | -0.08(-0.38%) |
May 19, 2008 | 21.35 | 21.36 | 21.16 | 21.16 | 2,821 | -0.04(-0.19%) |
May 16, 2008 | 21.00 | 21.50 | 21.00 | 21.20 | 6,700 | -0.04(-0.19%) |
May 15, 2008 | 22.24 | 22.24 | 21.05 | 21.24 | 11,597 | -0.43(-1.98%) |
May 14, 2008 | 21.25 | 21.67 | 21.23 | 21.67 | 5,200 | +0.57(+2.70%) |
May 13, 2008 | 21.00 | 21.35 | 20.90 | 21.10 | 8,469 | -0.20(-0.94%) |
May 12, 2008 | 21.20 | 21.30 | 20.90 | 21.30 | 2,600 | +0.20(+0.95%) |
May 09, 2008 | 21.08 | 21.10 | 20.95 | 21.10 | 1,600 | -0.05(-0.24%) |
May 08, 2008 | 21.00 | 21.15 | 20.90 | 21.15 | 1,200 | +0.08(+0.38%) |
May 07, 2008 | 21.05 | 21.30 | 20.82 | 21.07 | 5,301 | +0.07(+0.33%) |
May 06, 2008 | 20.82 | 21.00 | 20.81 | 21.00 | 5,265 | +0.01(+0.04%) |
May 05, 2008 | 20.90 | 21.13 | 20.83 | 20.99 | 8,318 | +0.19(+0.92%) |
May 02, 2008 | 20.86 | 21.07 | 20.72 | 20.80 | 1,500 | -0.04(-0.19%) |
May 01, 2008 | 20.64 | 21.14 | 20.60 | 20.84 | 4,885 | +0.19(+0.92%) |
Apr 30, 2008 | 20.64 | 20.75 | 20.49 | 20.65 | 3,089 | +0.10(+0.47%) |
Apr 29, 2008 | 20.70 | 20.85 | 20.52 | 20.55 | 2,450 | -0.16(-0.76%) |
Apr 28, 2008 | 20.63 | 21.22 | 20.55 | 20.71 | 12,411 | -0.16(-0.77%) |
Apr 25, 2008 | 20.95 | 21.19 | 20.43 | 20.87 | 14,000 | -0.21(-1.00%) |
Apr 24, 2008 | 21.05 | 21.54 | 20.70 | 21.08 | 13,226 | +0.36(+1.74%) |
Apr 23, 2008 | 20.38 | 20.72 | 20.38 | 20.72 | 2,375 | +0.09(+0.44%) |
Apr 22, 2008 | 20.70 | 20.70 | 20.35 | 20.63 | 3,100 | -0.08(-0.39%) |
Apr 21, 2008 | 20.79 | 21.06 | 20.20 | 20.71 | 4,588 | +0.01(+0.05%) |
Apr 18, 2008 | 21.05 | 21.06 | 20.60 | 20.70 | 6,400 | +0.14(+0.68%) |
Apr 17, 2008 | 20.25 | 20.65 | 20.25 | 20.56 | 6,000 | +0.01(+0.07%) |
Apr 16, 2008 | 20.32 | 20.57 | 20.32 | 20.55 | 2,100 | +0.37(+1.81%) |
Apr 15, 2008 | 20.20 | 20.52 | 20.10 | 20.18 | 6,999 | +0.08(+0.40%) |
Apr 14, 2008 | 20.42 | 20.42 | 19.86 | 20.10 | 3,900 | -0.44(-2.14%) |
Apr 11, 2008 | 19.49 | 20.73 | 19.49 | 20.54 | 8,500 | +0.29(+1.43%) |
Apr 10, 2008 | 20.37 | 20.51 | 19.78 | 20.25 | 8,200 | -0.11(-0.54%) |
Apr 09, 2008 | 20.41 | 20.44 | 20.33 | 20.36 | 2,600 | +0.02(+0.12%) |
Apr 08, 2008 | 20.41 | 20.41 | 20.30 | 20.34 | 6,900 | -0.10(-0.51%) |
Apr 07, 2008 | 20.42 | 20.57 | 20.40 | 20.44 | 6,600 | -0.05(-0.24%) |
Apr 04, 2008 | 20.28 | 20.49 | 20.28 | 20.49 | 6,500 | +0.19(+0.94%) |
Apr 03, 2008 | 20.19 | 20.49 | 20.10 | 20.30 | 13,300 | -0.05(-0.25%) |
Apr 02, 2008 | 20.51 | 20.51 | 20.09 | 20.35 | 9,200 | -0.25(-1.21%) |
Apr 01, 2008 | 20.32 | 20.60 | 20.20 | 20.60 | 2,600 | +0.28(+1.38%) |
Mar 31, 2008 | 20.40 | 20.45 | 19.98 | 20.32 | 4,200 | -0.10(-0.49%) |
Mar 28, 2008 | 20.10 | 20.45 | 19.75 | 20.42 | 7,700 | +0.07(+0.34%) |
Mar 27, 2008 | 20.35 | 20.40 | 19.99 | 20.35 | 4,600 | -0.14(-0.68%) |
Mar 26, 2008 | 20.20 | 20.49 | 19.96 | 20.49 | 3,100 | +0.19(+0.94%) |
Mar 25, 2008 | 20.50 | 20.50 | 20.07 | 20.30 | 2,300 | -0.09(-0.44%) |
Mar 24, 2008 | 20.19 | 20.39 | 19.71 | 20.39 | 8,800 | -0.05(-0.24%) |
Mar 21, 2008 | 20.52 | 20.64 | 20.30 | 20.44 | 3,800 | +0.00(+0.00%) |
Mar 20, 2008 | 20.52 | 20.64 | 20.30 | 20.44 | 3,800 | -0.06(-0.29%) |
Mar 19, 2008 | 20.69 | 20.69 | 20.50 | 20.50 | 3,000 | -0.11(-0.53%) |
Mar 18, 2008 | 20.64 | 20.75 | 20.60 | 20.61 | 1,900 | +0.00(+0.00%) |
Mar 17, 2008 | 20.71 | 20.81 | 20.61 | 20.61 | 7,500 | -0.40(-1.90%) |
Mar 14, 2008 | 21.32 | 21.32 | 20.88 | 21.01 | 11,400 | -0.43(-2.01%) |
Mar 13, 2008 | 20.80 | 21.48 | 20.77 | 21.44 | 9,075 | +0.40(+1.90%) |
Mar 12, 2008 | 20.80 | 21.10 | 20.55 | 21.04 | 9,500 | +0.22(+1.06%) |
Mar 11, 2008 | 20.48 | 20.82 | 20.20 | 20.82 | 7,100 | +0.42(+2.06%) |
Mar 10, 2008 | 20.70 | 20.84 | 20.40 | 20.40 | 5,700 | -0.18(-0.89%) |
Mar 07, 2008 | 20.68 | 21.00 | 20.17 | 20.58 | 6,500 | +0.13(+0.66%) |
Mar 06, 2008 | 21.30 | 21.30 | 20.25 | 20.45 | 7,000 | -0.80(-3.76%) |
Mar 05, 2008 | 21.37 | 21.37 | 21.20 | 21.25 | 1,000 | -0.15(-0.70%) |
Mar 04, 2008 | 20.65 | 21.40 | 20.65 | 21.40 | 6,000 | +0.51(+2.45%) |