Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.09 | 21.12 | 20.80 | 20.88 | 478,395 | -0.20(-0.96%) |
May 29, 2008 | 20.63 | 21.38 | 20.60 | 21.08 | 644,086 | +0.48(+2.33%) |
May 28, 2008 | 20.86 | 20.89 | 20.46 | 20.60 | 307,680 | -0.25(-1.22%) |
May 27, 2008 | 20.89 | 20.95 | 20.70 | 20.86 | 315,711 | +0.06(+0.28%) |
May 26, 2008 | 21.18 | 21.18 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.18 | 21.18 | 20.80 | 20.80 | 623,540 | -0.47(-2.23%) |
May 22, 2008 | 21.10 | 21.43 | 21.10 | 21.27 | 399,565 | +0.14(+0.64%) |
May 21, 2008 | 21.19 | 21.40 | 21.02 | 21.14 | 426,134 | +0.03(+0.14%) |
May 20, 2008 | 21.10 | 21.32 | 20.95 | 21.11 | 358,840 | -0.08(-0.36%) |
May 19, 2008 | 20.99 | 21.31 | 20.83 | 21.18 | 492,699 | +0.10(+0.48%) |
May 16, 2008 | 21.22 | 21.23 | 20.98 | 21.08 | 543,995 | +0.03(+0.14%) |
May 15, 2008 | 21.12 | 21.22 | 20.91 | 21.05 | 342,896 | -0.16(-0.75%) |
May 14, 2008 | 21.41 | 21.44 | 21.21 | 21.21 | 366,308 | -0.34(-1.57%) |
May 13, 2008 | 21.76 | 21.76 | 21.37 | 21.55 | 435,853 | -0.11(-0.52%) |
May 12, 2008 | 21.44 | 21.66 | 21.23 | 21.66 | 344,899 | +0.34(+1.58%) |
May 09, 2008 | 21.39 | 21.50 | 21.11 | 21.33 | 522,075 | -0.24(-1.10%) |
May 08, 2008 | 21.29 | 21.56 | 21.10 | 21.56 | 401,251 | +0.27(+1.28%) |
May 07, 2008 | 21.95 | 21.98 | 21.27 | 21.29 | 518,838 | -0.82(-3.72%) |
May 06, 2008 | 22.23 | 22.27 | 21.85 | 22.11 | 538,331 | -0.16(-0.72%) |
May 05, 2008 | 22.45 | 22.45 | 22.00 | 22.27 | 360,167 | -0.17(-0.77%) |
May 02, 2008 | 23.20 | 23.20 | 22.37 | 22.45 | 613,545 | -0.56(-2.45%) |
May 01, 2008 | 22.86 | 23.23 | 21.88 | 23.01 | 1,332,531 | -0.11(-0.46%) |
Apr 30, 2008 | 23.13 | 23.23 | 22.85 | 23.12 | 430,478 | +0.15(+0.67%) |
Apr 29, 2008 | 22.96 | 23.11 | 22.81 | 22.96 | 439,621 | -0.08(-0.33%) |
Apr 28, 2008 | 22.78 | 23.07 | 22.70 | 23.04 | 345,156 | +0.23(+0.99%) |
Apr 25, 2008 | 23.04 | 23.04 | 22.65 | 22.81 | 278,738 | -0.12(-0.54%) |
Apr 24, 2008 | 22.72 | 23.16 | 22.52 | 22.94 | 274,323 | +0.23(+0.99%) |
Apr 23, 2008 | 22.55 | 22.94 | 22.48 | 22.71 | 190,532 | +0.20(+0.90%) |
Apr 22, 2008 | 22.88 | 22.88 | 22.30 | 22.51 | 348,307 | -0.50(-2.19%) |
Apr 21, 2008 | 23.03 | 23.05 | 22.79 | 23.02 | 369,984 | -0.24(-1.04%) |
Apr 18, 2008 | 23.42 | 23.50 | 23.13 | 23.26 | 270,290 | +0.14(+0.59%) |
Apr 17, 2008 | 23.03 | 23.26 | 22.91 | 23.12 | 355,000 | +0.04(+0.15%) |
Apr 16, 2008 | 22.66 | 23.11 | 22.53 | 23.09 | 404,629 | +0.49(+2.15%) |
Apr 15, 2008 | 22.51 | 22.65 | 22.35 | 22.60 | 309,692 | +0.25(+1.11%) |
Apr 14, 2008 | 22.00 | 22.52 | 21.98 | 22.35 | 457,737 | +0.30(+1.37%) |
Apr 11, 2008 | 21.91 | 22.16 | 21.89 | 22.05 | 500,366 | -0.14(-0.61%) |
Apr 10, 2008 | 22.09 | 22.26 | 21.87 | 22.19 | 334,371 | +0.17(+0.78%) |
Apr 09, 2008 | 22.26 | 22.45 | 21.78 | 22.01 | 732,238 | -0.28(-1.28%) |
Apr 08, 2008 | 22.25 | 22.34 | 22.06 | 22.30 | 316,251 | -0.07(-0.32%) |
Apr 07, 2008 | 22.05 | 22.39 | 21.94 | 22.37 | 343,927 | +0.36(+1.64%) |
Apr 04, 2008 | 22.27 | 22.39 | 21.90 | 22.01 | 326,545 | -0.21(-0.96%) |
Apr 03, 2008 | 22.10 | 22.41 | 22.10 | 22.22 | 422,737 | +0.02(+0.08%) |
Apr 02, 2008 | 21.75 | 22.46 | 21.75 | 22.20 | 450,920 | +0.38(+1.74%) |
Apr 01, 2008 | 21.42 | 21.94 | 21.36 | 21.82 | 438,685 | +0.62(+2.93%) |
Mar 31, 2008 | 20.60 | 21.23 | 20.60 | 21.20 | 865,658 | +0.49(+2.35%) |
Mar 28, 2008 | 21.07 | 21.18 | 20.69 | 20.72 | 513,022 | -0.39(-1.83%) |
Mar 27, 2008 | 21.30 | 21.45 | 21.08 | 21.10 | 447,796 | -0.04(-0.20%) |
Mar 26, 2008 | 21.25 | 21.44 | 21.10 | 21.14 | 484,946 | -0.15(-0.72%) |
Mar 25, 2008 | 21.35 | 21.61 | 21.27 | 21.30 | 462,564 | -0.15(-0.69%) |
Mar 24, 2008 | 21.71 | 21.72 | 21.31 | 21.45 | 448,984 | -0.12(-0.55%) |
Mar 21, 2008 | 21.15 | 21.67 | 21.04 | 21.56 | 1,145,863 | +0.00(+0.00%) |
Mar 20, 2008 | 21.15 | 21.67 | 21.04 | 21.56 | 1,145,863 | +0.40(+1.88%) |
Mar 19, 2008 | 21.67 | 22.06 | 21.17 | 21.17 | 504,585 | -0.56(-2.56%) |
Mar 18, 2008 | 21.36 | 21.85 | 21.26 | 21.72 | 550,149 | +0.51(+2.40%) |
Mar 17, 2008 | 20.86 | 21.38 | 20.70 | 21.21 | 646,059 | -0.06(-0.28%) |
Mar 14, 2008 | 21.62 | 21.62 | 20.85 | 21.27 | 865,388 | -0.33(-1.54%) |
Mar 13, 2008 | 21.27 | 21.66 | 20.98 | 21.61 | 589,493 | +0.15(+0.69%) |
Mar 12, 2008 | 21.73 | 21.91 | 21.40 | 21.46 | 503,910 | -0.30(-1.36%) |
Mar 11, 2008 | 21.37 | 21.79 | 21.12 | 21.75 | 849,019 | +1.05(+5.10%) |
Mar 10, 2008 | 20.95 | 20.98 | 20.62 | 20.70 | 816,637 | -0.30(-1.44%) |
Mar 07, 2008 | 20.59 | 21.07 | 19.68 | 21.00 | 977,239 | +0.27(+1.29%) |
Mar 06, 2008 | 21.22 | 21.34 | 20.72 | 20.73 | 505,766 | -0.63(-2.94%) |
Mar 05, 2008 | 21.53 | 21.54 | 21.07 | 21.36 | 544,580 | -0.25(-1.15%) |
Mar 04, 2008 | 21.33 | 21.79 | 21.24 | 21.61 | 686,185 | +0.14(+0.63%) |