Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.77 | 21.77 | 21.25 | 21.64 | 49,654 | -0.09(-0.43%) |
May 29, 2008 | 20.79 | 21.80 | 20.79 | 21.73 | 59,139 | +0.91(+4.38%) |
May 28, 2008 | 20.81 | 21.12 | 20.42 | 20.82 | 12,723 | +0.13(+0.64%) |
May 27, 2008 | 19.50 | 20.73 | 19.50 | 20.69 | 32,213 | +1.24(+6.39%) |
May 26, 2008 | 19.89 | 20.09 | 19.35 | 19.45 | 18,555 | +0.00(+0.00%) |
May 23, 2008 | 19.89 | 20.09 | 19.35 | 19.45 | 18,555 | -0.58(-2.90%) |
May 22, 2008 | 19.26 | 20.15 | 19.26 | 20.03 | 26,838 | +0.75(+3.87%) |
May 21, 2008 | 19.42 | 19.66 | 19.28 | 19.28 | 30,260 | -0.02(-0.10%) |
May 20, 2008 | 19.69 | 19.69 | 19.18 | 19.30 | 24,783 | -0.52(-2.60%) |
May 19, 2008 | 19.90 | 20.22 | 19.49 | 19.82 | 43,625 | -0.17(-0.83%) |
May 16, 2008 | 20.26 | 20.31 | 19.56 | 19.98 | 52,096 | -0.11(-0.53%) |
May 15, 2008 | 20.15 | 20.41 | 20.00 | 20.09 | 18,246 | -0.10(-0.49%) |
May 14, 2008 | 20.68 | 21.14 | 20.16 | 20.18 | 13,087 | -0.54(-2.61%) |
May 13, 2008 | 20.99 | 21.03 | 20.73 | 20.73 | 12,498 | -0.19(-0.92%) |
May 12, 2008 | 20.07 | 21.02 | 19.87 | 20.92 | 27,783 | +0.92(+4.59%) |
May 09, 2008 | 19.41 | 20.01 | 19.34 | 20.00 | 22,390 | +0.23(+1.17%) |
May 08, 2008 | 20.11 | 20.38 | 19.43 | 19.77 | 23,528 | -0.26(-1.32%) |
May 07, 2008 | 21.57 | 21.77 | 19.84 | 20.03 | 53,480 | -1.55(-7.19%) |
May 06, 2008 | 20.55 | 21.66 | 20.55 | 21.59 | 38,294 | +0.95(+4.61%) |
May 05, 2008 | 20.61 | 20.94 | 20.32 | 20.63 | 26,169 | -0.15(-0.70%) |
May 02, 2008 | 21.78 | 21.80 | 20.49 | 20.78 | 34,450 | -0.96(-4.41%) |
May 01, 2008 | 21.04 | 21.76 | 20.81 | 21.74 | 29,587 | +0.73(+3.46%) |
Apr 30, 2008 | 21.41 | 21.64 | 20.93 | 21.01 | 18,411 | -0.29(-1.37%) |
Apr 29, 2008 | 21.40 | 21.70 | 21.30 | 21.30 | 7,968 | -0.05(-0.25%) |
Apr 28, 2008 | 21.06 | 21.80 | 21.06 | 21.35 | 11,505 | +0.22(+1.03%) |
Apr 25, 2008 | 20.75 | 21.45 | 19.93 | 21.14 | 18,037 | +0.52(+2.50%) |
Apr 24, 2008 | 19.71 | 21.13 | 19.52 | 20.62 | 21,496 | +0.96(+4.87%) |
Apr 23, 2008 | 20.36 | 20.36 | 19.27 | 19.66 | 31,713 | -0.60(-2.97%) |
Apr 22, 2008 | 20.87 | 20.87 | 19.73 | 20.26 | 30,421 | -0.67(-3.19%) |
Apr 21, 2008 | 21.43 | 21.59 | 20.93 | 20.93 | 31,824 | -0.82(-3.77%) |
Apr 18, 2008 | 21.14 | 21.75 | 20.98 | 21.75 | 56,262 | +0.89(+4.28%) |
Apr 17, 2008 | 20.91 | 20.92 | 19.73 | 20.86 | 31,199 | -0.11(-0.54%) |
Apr 16, 2008 | 19.45 | 21.11 | 19.09 | 20.97 | 46,583 | +1.75(+9.11%) |
Apr 15, 2008 | 18.88 | 19.37 | 18.57 | 19.22 | 11,488 | +0.43(+2.29%) |
Apr 14, 2008 | 18.57 | 19.21 | 18.53 | 18.79 | 19,301 | +0.19(+0.99%) |
Apr 11, 2008 | 18.69 | 19.81 | 18.55 | 18.61 | 29,867 | -0.86(-4.41%) |
Apr 10, 2008 | 19.00 | 19.72 | 18.83 | 19.46 | 19,696 | +0.46(+2.43%) |
Apr 09, 2008 | 20.05 | 20.05 | 19.00 | 19.00 | 15,634 | -0.99(-4.96%) |
Apr 08, 2008 | 20.07 | 20.81 | 19.74 | 19.99 | 13,394 | -0.24(-1.21%) |
Apr 07, 2008 | 20.52 | 21.08 | 20.24 | 20.24 | 20,955 | -0.33(-1.61%) |
Apr 04, 2008 | 21.14 | 21.50 | 20.39 | 20.57 | 17,206 | -0.47(-2.23%) |
Apr 03, 2008 | 21.28 | 21.63 | 20.89 | 21.04 | 27,737 | -0.48(-2.21%) |
Apr 02, 2008 | 21.43 | 21.64 | 21.04 | 21.51 | 39,841 | +0.04(+0.18%) |
Apr 01, 2008 | 20.79 | 21.47 | 20.39 | 21.47 | 30,466 | +1.14(+5.59%) |
Mar 31, 2008 | 21.13 | 21.13 | 20.34 | 20.34 | 35,661 | -0.69(-3.27%) |
Mar 28, 2008 | 20.73 | 21.14 | 20.73 | 21.02 | 21,792 | -0.03(-0.16%) |
Mar 27, 2008 | 21.20 | 21.21 | 20.67 | 21.06 | 15,038 | -0.04(-0.19%) |
Mar 26, 2008 | 21.00 | 21.39 | 20.75 | 21.10 | 39,801 | -0.05(-0.22%) |
Mar 25, 2008 | 21.14 | 21.14 | 20.85 | 21.14 | 139,688 | -0.04(-0.19%) |
Mar 24, 2008 | 21.08 | 21.44 | 20.81 | 21.18 | 69,343 | +0.04(+0.19%) |
Mar 21, 2008 | 20.61 | 21.14 | 20.19 | 21.14 | 268,169 | +0.00(+0.00%) |
Mar 20, 2008 | 20.61 | 21.14 | 20.19 | 21.14 | 268,169 | +0.96(+4.75%) |
Mar 19, 2008 | 19.82 | 20.77 | 19.74 | 20.18 | 76,246 | +0.40(+2.00%) |
Mar 18, 2008 | 19.00 | 19.82 | 19.00 | 19.79 | 49,064 | +1.26(+6.81%) |
Mar 17, 2008 | 18.39 | 18.92 | 17.98 | 18.53 | 26,790 | -0.38(-2.03%) |
Mar 14, 2008 | 19.82 | 19.82 | 17.71 | 18.91 | 53,284 | -0.78(-3.96%) |
Mar 13, 2008 | 18.92 | 19.82 | 18.77 | 19.69 | 35,736 | +0.53(+2.76%) |
Mar 12, 2008 | 19.22 | 19.49 | 18.67 | 19.16 | 35,741 | +0.17(+0.90%) |
Mar 11, 2008 | 17.47 | 19.29 | 17.47 | 18.99 | 39,388 | +2.00(+11.79%) |
Mar 10, 2008 | 16.84 | 17.19 | 16.78 | 16.99 | 22,475 | +0.24(+1.42%) |
Mar 07, 2008 | 16.57 | 17.14 | 16.57 | 16.75 | 25,973 | +0.03(+0.20%) |
Mar 06, 2008 | 17.01 | 17.40 | 16.72 | 16.72 | 17,225 | -0.42(-2.47%) |
Mar 05, 2008 | 17.59 | 17.77 | 16.95 | 17.14 | 40,546 | -0.33(-1.89%) |
Mar 04, 2008 | 17.18 | 17.65 | 17.18 | 17.47 | 11,722 | +0.26(+1.50%) |