Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.70 | 21.82 | 21.53 | 21.53 | 40,150 | -0.38(-1.73%) |
May 29, 2008 | 22.13 | 22.13 | 21.82 | 21.91 | 27,700 | -0.23(-1.04%) |
May 28, 2008 | 22.72 | 22.72 | 22.09 | 22.14 | 37,475 | -0.51(-2.25%) |
May 27, 2008 | 22.68 | 22.89 | 22.47 | 22.65 | 51,632 | -0.03(-0.13%) |
May 26, 2008 | 22.85 | 22.99 | 22.68 | 22.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.85 | 22.99 | 22.68 | 22.68 | 22,419 | -0.31(-1.35%) |
May 22, 2008 | 22.85 | 23.26 | 22.80 | 22.99 | 89,150 | +0.10(+0.44%) |
May 21, 2008 | 23.06 | 23.30 | 22.77 | 22.89 | 74,564 | -0.24(-1.04%) |
May 20, 2008 | 23.13 | 23.33 | 23.08 | 23.13 | 15,920 | -0.10(-0.43%) |
May 19, 2008 | 23.40 | 23.53 | 23.15 | 23.23 | 51,624 | -0.17(-0.73%) |
May 16, 2008 | 23.89 | 23.89 | 23.32 | 23.40 | 167,400 | -0.86(-3.54%) |
May 15, 2008 | 23.89 | 24.46 | 23.64 | 24.26 | 64,900 | -0.52(-2.10%) |
May 14, 2008 | 24.73 | 24.99 | 24.65 | 24.78 | 35,202 | +0.05(+0.20%) |
May 13, 2008 | 24.89 | 24.95 | 24.53 | 24.73 | 31,407 | +0.01(+0.04%) |
May 12, 2008 | 24.50 | 24.74 | 24.27 | 24.72 | 43,900 | +0.37(+1.52%) |
May 09, 2008 | 24.40 | 24.62 | 24.26 | 24.35 | 47,750 | -0.22(-0.90%) |
May 08, 2008 | 24.72 | 24.81 | 24.48 | 24.57 | 73,389 | -0.02(-0.08%) |
May 07, 2008 | 24.70 | 24.89 | 24.52 | 24.59 | 48,575 | -0.08(-0.32%) |
May 06, 2008 | 23.80 | 24.87 | 23.70 | 24.67 | 27,650 | +0.67(+2.79%) |
May 05, 2008 | 24.14 | 24.15 | 23.85 | 24.00 | 20,700 | -0.34(-1.40%) |
May 02, 2008 | 24.25 | 24.34 | 23.97 | 24.34 | 24,425 | +0.28(+1.16%) |
May 01, 2008 | 23.13 | 24.09 | 23.13 | 24.06 | 47,500 | +0.93(+4.02%) |
Apr 30, 2008 | 23.09 | 23.56 | 23.07 | 23.13 | 40,225 | -0.06(-0.26%) |
Apr 29, 2008 | 22.58 | 23.41 | 22.58 | 23.19 | 27,650 | +0.63(+2.79%) |
Apr 28, 2008 | 22.25 | 22.78 | 22.23 | 22.56 | 23,000 | +0.28(+1.26%) |
Apr 25, 2008 | 22.04 | 22.36 | 21.91 | 22.28 | 34,795 | +0.24(+1.09%) |
Apr 24, 2008 | 21.49 | 22.49 | 21.49 | 22.04 | 18,356 | +0.69(+3.23%) |
Apr 23, 2008 | 22.04 | 22.18 | 21.34 | 21.35 | 26,500 | -0.71(-3.22%) |
Apr 22, 2008 | 21.83 | 22.17 | 21.83 | 22.06 | 23,800 | -0.02(-0.09%) |
Apr 21, 2008 | 22.06 | 22.20 | 21.84 | 22.08 | 13,900 | -0.19(-0.85%) |
Apr 18, 2008 | 22.07 | 22.43 | 22.05 | 22.27 | 32,200 | +0.57(+2.63%) |
Apr 17, 2008 | 21.23 | 21.80 | 21.21 | 21.70 | 28,800 | +0.43(+2.02%) |
Apr 16, 2008 | 20.98 | 21.30 | 20.98 | 21.27 | 21,100 | +0.37(+1.77%) |
Apr 15, 2008 | 21.08 | 21.08 | 20.68 | 20.90 | 69,900 | -0.04(-0.19%) |
Apr 14, 2008 | 21.17 | 21.20 | 20.92 | 20.94 | 71,600 | -0.21(-0.99%) |
Apr 11, 2008 | 21.89 | 21.90 | 21.15 | 21.15 | 97,700 | -0.91(-4.13%) |
Apr 10, 2008 | 22.03 | 22.42 | 21.86 | 22.06 | 63,900 | +0.11(+0.50%) |
Apr 09, 2008 | 22.26 | 22.47 | 21.86 | 21.95 | 45,800 | -0.38(-1.70%) |
Apr 08, 2008 | 22.41 | 22.42 | 22.15 | 22.33 | 25,700 | -0.08(-0.36%) |
Apr 07, 2008 | 22.46 | 23.12 | 22.24 | 22.41 | 201,900 | +0.07(+0.31%) |
Apr 04, 2008 | 22.58 | 22.58 | 22.22 | 22.34 | 19,400 | -0.29(-1.28%) |
Apr 03, 2008 | 22.47 | 22.75 | 22.35 | 22.63 | 29,700 | -0.14(-0.61%) |
Apr 02, 2008 | 22.98 | 23.01 | 22.65 | 22.77 | 25,500 | -0.08(-0.35%) |
Apr 01, 2008 | 22.42 | 22.93 | 22.29 | 22.85 | 25,500 | +0.75(+3.39%) |
Mar 31, 2008 | 22.00 | 22.22 | 21.82 | 22.10 | 23,300 | +0.16(+0.73%) |
Mar 28, 2008 | 22.48 | 22.48 | 21.93 | 21.94 | 50,100 | -0.52(-2.32%) |
Mar 27, 2008 | 22.93 | 23.02 | 22.41 | 22.46 | 60,700 | -0.47(-2.05%) |
Mar 26, 2008 | 22.90 | 23.02 | 22.62 | 22.93 | 23,400 | -0.19(-0.82%) |
Mar 25, 2008 | 23.10 | 23.27 | 22.97 | 23.12 | 43,000 | -0.12(-0.52%) |
Mar 24, 2008 | 23.35 | 23.39 | 23.13 | 23.24 | 59,100 | +0.08(+0.35%) |
Mar 21, 2008 | 22.41 | 23.24 | 22.35 | 23.16 | 89,500 | +0.00(+0.00%) |
Mar 20, 2008 | 22.41 | 23.24 | 22.35 | 23.16 | 89,500 | +0.84(+3.76%) |
Mar 19, 2008 | 22.50 | 22.83 | 22.32 | 22.32 | 32,400 | -0.18(-0.80%) |
Mar 18, 2008 | 22.09 | 22.53 | 21.95 | 22.50 | 48,800 | +0.61(+2.79%) |
Mar 17, 2008 | 21.15 | 22.05 | 21.15 | 21.89 | 35,200 | +0.32(+1.48%) |
Mar 14, 2008 | 22.00 | 22.00 | 21.08 | 21.57 | 43,500 | -0.42(-1.91%) |
Mar 13, 2008 | 21.84 | 22.22 | 21.21 | 21.99 | 133,600 | -0.07(-0.32%) |
Mar 12, 2008 | 22.63 | 22.63 | 22.04 | 22.06 | 27,200 | -0.40(-1.78%) |
Mar 11, 2008 | 21.91 | 22.49 | 21.91 | 22.46 | 57,900 | +0.83(+3.84%) |
Mar 10, 2008 | 22.00 | 22.06 | 21.56 | 21.63 | 31,000 | -0.33(-1.50%) |
Mar 07, 2008 | 21.98 | 22.25 | 21.90 | 21.96 | 106,100 | -0.09(-0.41%) |
Mar 06, 2008 | 22.29 | 22.45 | 22.04 | 22.05 | 63,600 | -0.56(-2.48%) |
Mar 05, 2008 | 22.49 | 23.02 | 22.39 | 22.61 | 136,000 | -0.09(-0.40%) |
Mar 04, 2008 | 22.70 | 22.83 | 22.40 | 22.70 | 74,608 | -0.20(-0.87%) |