Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.80 | 22.95 | 22.65 | 22.86 | 66,855 | +0.06(+0.26%) |
May 29, 2008 | 22.80 | 22.95 | 22.55 | 22.80 | 51,876 | -0.20(-0.87%) |
May 28, 2008 | 23.00 | 23.00 | 22.55 | 23.00 | 35,301 | +0.20(+0.88%) |
May 27, 2008 | 22.90 | 23.10 | 22.66 | 22.80 | 59,965 | -0.10(-0.44%) |
May 26, 2008 | 22.90 | 23.30 | 22.85 | 22.90 | 37,865 | +0.00(+0.00%) |
May 23, 2008 | 22.90 | 23.30 | 22.85 | 22.90 | 37,865 | -0.30(-1.29%) |
May 22, 2008 | 23.20 | 23.30 | 22.85 | 23.20 | 65,029 | +0.05(+0.22%) |
May 21, 2008 | 23.15 | 23.45 | 23.15 | 23.15 | 98,920 | +0.46(+2.03%) |
May 20, 2008 | 22.69 | 23.10 | 22.45 | 22.69 | 85,453 | +0.04(+0.18%) |
May 19, 2008 | 22.75 | 22.85 | 22.60 | 22.65 | 50,144 | -0.10(-0.44%) |
May 16, 2008 | 22.75 | 22.90 | 22.30 | 22.75 | 56,063 | +0.60(+2.71%) |
May 15, 2008 | 22.15 | 22.15 | 21.65 | 22.15 | 50,934 | +0.50(+2.31%) |
May 14, 2008 | 21.23 | 21.90 | 21.50 | 21.65 | 106,033 | +0.42(+1.98%) |
May 13, 2008 | 21.23 | 21.55 | 21.10 | 21.23 | 51,875 | -0.12(-0.56%) |
May 12, 2008 | 21.35 | 21.65 | 21.33 | 21.35 | 44,554 | -0.05(-0.23%) |
May 09, 2008 | 21.85 | 21.68 | 21.35 | 21.40 | 35,468 | -0.45(-2.06%) |
May 08, 2008 | 21.85 | 21.89 | 21.35 | 21.85 | 114,531 | +0.83(+3.95%) |
May 07, 2008 | 21.02 | 21.40 | 20.96 | 21.02 | 99,663 | -0.91(-4.15%) |
May 06, 2008 | 21.93 | 21.93 | 21.50 | 21.93 | 65,156 | +0.03(+0.14%) |
May 05, 2008 | 21.90 | 21.95 | 21.55 | 21.90 | 84,281 | +0.35(+1.62%) |
May 02, 2008 | 21.75 | 21.80 | 21.45 | 21.55 | 75,915 | -0.20(-0.92%) |
May 01, 2008 | 21.75 | 21.85 | 21.40 | 21.75 | 60,462 | +0.30(+1.40%) |
Apr 30, 2008 | 21.45 | 21.65 | 21.15 | 21.45 | 74,042 | +0.27(+1.27%) |
Apr 29, 2008 | 21.18 | 21.30 | 20.85 | 21.18 | 114,500 | -0.42(-1.94%) |
Apr 28, 2008 | 21.60 | 21.74 | 21.36 | 21.60 | 83,005 | +0.24(+1.12%) |
Apr 25, 2008 | 21.42 | 21.55 | 20.90 | 21.36 | 53,909 | -0.06(-0.28%) |
Apr 24, 2008 | 21.42 | 21.55 | 21.10 | 21.42 | 58,817 | -0.48(-2.19%) |
Apr 23, 2008 | 21.90 | 22.10 | 21.60 | 21.90 | 74,694 | +0.60(+2.82%) |
Apr 22, 2008 | 21.30 | 21.65 | 21.30 | 21.30 | 113,999 | -0.13(-0.61%) |
Apr 21, 2008 | 21.43 | 21.70 | 21.30 | 21.43 | 31,213 | +0.03(+0.14%) |
Apr 18, 2008 | 21.40 | 21.55 | 20.90 | 21.40 | 60,011 | +0.28(+1.33%) |
Apr 17, 2008 | 21.12 | 21.40 | 20.80 | 21.12 | 98,585 | -0.44(-2.04%) |
Apr 16, 2008 | 21.56 | 21.80 | 21.10 | 21.56 | 51,986 | +0.75(+3.60%) |
Apr 15, 2008 | 20.81 | 21.10 | 20.60 | 20.81 | 46,557 | -0.09(-0.43%) |
Apr 14, 2008 | 20.50 | 21.15 | 20.70 | 20.90 | 71,762 | +0.40(+1.95%) |
Apr 11, 2008 | 20.54 | 20.75 | 20.45 | 20.50 | 48,538 | -0.04(-0.19%) |
Apr 10, 2008 | 20.54 | 20.70 | 20.25 | 20.54 | 81,296 | +0.19(+0.93%) |
Apr 09, 2008 | 20.35 | 20.70 | 20.31 | 20.35 | 71,495 | -0.17(-0.83%) |
Apr 08, 2008 | 20.81 | 20.64 | 20.25 | 20.52 | 78,011 | -0.29(-1.39%) |
Apr 07, 2008 | 20.81 | 21.00 | 20.61 | 20.81 | 41,717 | -0.09(-0.43%) |
Apr 04, 2008 | 20.90 | 21.00 | 20.65 | 20.90 | 41,183 | +0.20(+0.97%) |
Apr 03, 2008 | 20.70 | 20.94 | 20.40 | 20.70 | 78,601 | +0.30(+1.47%) |
Apr 02, 2008 | 20.40 | 20.60 | 20.30 | 20.40 | 102,287 | +0.00(+0.00%) |
Apr 01, 2008 | 19.93 | 20.50 | 19.85 | 20.40 | 108,548 | +0.47(+2.36%) |
Mar 31, 2008 | 19.93 | 20.30 | 19.80 | 19.93 | 68,379 | -0.07(-0.35%) |
Mar 28, 2008 | 19.93 | 20.35 | 19.96 | 20.00 | 47,644 | +0.07(+0.35%) |
Mar 27, 2008 | 19.60 | 20.45 | 19.91 | 19.93 | 96,784 | +0.33(+1.68%) |
Mar 26, 2008 | 19.85 | 19.90 | 19.51 | 19.60 | 226,968 | +0.05(+0.26%) |
Mar 25, 2008 | 9.850 | 19.55 | 19.55 | 19.55 | 88,412 | +0.00(+0.00%) |
Mar 24, 2008 | 19.15 | 19.55 | 19.00 | 19.55 | 159,834 | +0.40(+2.09%) |
Mar 21, 2008 | 19.15 | 19.29 | 18.70 | 19.15 | 517,524 | +0.00(+0.00%) |
Mar 20, 2008 | 19.15 | 19.29 | 18.70 | 19.15 | 517,524 | +0.10(+0.52%) |
Mar 19, 2008 | 19.05 | 19.90 | 19.05 | 19.05 | 159,983 | -0.94(-4.70%) |
Mar 18, 2008 | 19.70 | 20.05 | 19.50 | 19.99 | 178,697 | +0.29(+1.47%) |
Mar 17, 2008 | 19.70 | 19.85 | 19.10 | 19.70 | 162,952 | +0.15(+0.77%) |
Mar 14, 2008 | 19.71 | 20.14 | 19.41 | 19.55 | 69,285 | -0.16(-0.81%) |
Mar 13, 2008 | 19.79 | 19.80 | 19.26 | 19.71 | 69,008 | -0.08(-0.40%) |
Mar 12, 2008 | 19.79 | 20.00 | 19.70 | 19.79 | 106,220 | -0.70(-3.42%) |
Mar 11, 2008 | 20.49 | 20.65 | 19.90 | 20.49 | 103,879 | +1.19(+6.17%) |
Mar 10, 2008 | 19.30 | 20.05 | 19.30 | 19.30 | 60,738 | -0.60(-3.02%) |
Mar 07, 2008 | 19.90 | 20.25 | 19.75 | 19.90 | 109,392 | -0.35(-1.73%) |
Mar 06, 2008 | 21.36 | 21.10 | 20.25 | 20.25 | 58,871 | -1.11(-5.20%) |
Mar 05, 2008 | 21.25 | 21.45 | 20.90 | 21.36 | 79,231 | +0.11(+0.52%) |
Mar 04, 2008 | 21.25 | 21.75 | 21.00 | 21.25 | 61,041 | -1.35(-5.97%) |