Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.96 | 21.39 | 20.60 | 21.30 | 80,844 | +0.39(+1.87%) |
May 29, 2008 | 20.46 | 21.15 | 20.46 | 20.91 | 30,287 | +0.38(+1.86%) |
May 28, 2008 | 20.77 | 20.82 | 20.49 | 20.52 | 66,137 | -0.11(-0.55%) |
May 27, 2008 | 20.57 | 20.76 | 20.47 | 20.64 | 64,646 | +0.02(+0.12%) |
May 26, 2008 | 20.72 | 20.72 | 20.46 | 20.61 | 36,325 | +0.00(+0.00%) |
May 23, 2008 | 20.72 | 20.72 | 20.46 | 20.61 | 36,325 | -0.16(-0.78%) |
May 22, 2008 | 20.49 | 21.02 | 20.49 | 20.78 | 62,177 | +0.21(+1.03%) |
May 21, 2008 | 20.86 | 20.99 | 20.47 | 20.56 | 55,599 | -0.29(-1.40%) |
May 20, 2008 | 20.62 | 21.13 | 20.50 | 20.86 | 105,004 | +0.14(+0.67%) |
May 19, 2008 | 20.83 | 21.30 | 20.67 | 20.72 | 65,279 | +0.09(+0.43%) |
May 16, 2008 | 20.47 | 20.73 | 19.71 | 20.63 | 75,222 | +0.15(+0.75%) |
May 15, 2008 | 20.40 | 20.94 | 20.01 | 20.47 | 100,033 | -0.02(-0.08%) |
May 14, 2008 | 20.12 | 20.96 | 19.91 | 20.49 | 106,755 | +0.24(+1.21%) |
May 13, 2008 | 20.19 | 20.38 | 19.69 | 20.25 | 114,457 | +0.06(+0.28%) |
May 12, 2008 | 19.90 | 20.41 | 19.68 | 20.19 | 46,151 | +0.29(+1.47%) |
May 09, 2008 | 19.79 | 20.19 | 19.35 | 19.90 | 69,739 | -0.01(-0.04%) |
May 08, 2008 | 19.96 | 20.34 | 19.65 | 19.91 | 64,988 | +0.01(+0.04%) |
May 07, 2008 | 20.19 | 20.49 | 19.78 | 19.90 | 45,972 | -0.31(-1.53%) |
May 06, 2008 | 20.19 | 20.69 | 20.05 | 20.21 | 45,104 | -0.13(-0.64%) |
May 05, 2008 | 20.32 | 20.95 | 20.22 | 20.34 | 63,981 | +0.13(+0.64%) |
May 02, 2008 | 21.10 | 21.26 | 20.17 | 20.21 | 78,918 | -0.94(-4.46%) |
May 01, 2008 | 21.14 | 21.65 | 20.93 | 21.15 | 82,133 | -0.05(-0.23%) |
Apr 30, 2008 | 21.48 | 22.11 | 20.79 | 21.20 | 57,545 | -0.16(-0.76%) |
Apr 29, 2008 | 21.59 | 22.70 | 21.24 | 21.36 | 53,054 | -0.20(-0.94%) |
Apr 28, 2008 | 21.95 | 21.95 | 21.55 | 21.56 | 48,032 | -0.46(-2.07%) |
Apr 25, 2008 | 23.20 | 23.55 | 22.01 | 22.02 | 68,141 | -2.06(-8.54%) |
Apr 24, 2008 | 23.30 | 24.39 | 22.64 | 24.08 | 55,276 | +0.94(+4.08%) |
Apr 23, 2008 | 23.03 | 23.38 | 22.82 | 23.13 | 28,349 | +0.20(+0.85%) |
Apr 22, 2008 | 23.46 | 23.74 | 22.03 | 22.94 | 72,541 | -0.67(-2.86%) |
Apr 21, 2008 | 23.71 | 24.09 | 23.25 | 23.61 | 41,273 | -0.34(-1.43%) |
Apr 18, 2008 | 23.50 | 24.04 | 23.17 | 23.95 | 55,849 | +0.84(+3.62%) |
Apr 17, 2008 | 23.87 | 23.87 | 22.91 | 23.12 | 67,884 | -0.81(-3.40%) |
Apr 16, 2008 | 23.21 | 24.03 | 22.66 | 23.93 | 106,621 | +0.99(+4.32%) |
Apr 15, 2008 | 22.97 | 23.37 | 22.28 | 22.94 | 53,283 | +0.07(+0.32%) |
Apr 14, 2008 | 22.77 | 23.30 | 22.38 | 22.87 | 71,180 | -0.10(-0.43%) |
Apr 11, 2008 | 23.80 | 23.97 | 22.74 | 22.96 | 25,179 | -1.17(-4.85%) |
Apr 10, 2008 | 23.84 | 24.16 | 23.22 | 24.13 | 37,172 | +0.33(+1.40%) |
Apr 09, 2008 | 24.48 | 24.75 | 23.69 | 23.80 | 40,328 | -0.59(-2.43%) |
Apr 08, 2008 | 23.83 | 25.07 | 23.83 | 24.39 | 83,010 | +0.14(+0.57%) |
Apr 07, 2008 | 23.36 | 24.39 | 23.26 | 24.26 | 52,396 | +1.10(+4.74%) |
Apr 04, 2008 | 23.94 | 24.01 | 23.15 | 23.16 | 29,179 | -0.85(-3.56%) |
Apr 03, 2008 | 23.69 | 24.03 | 23.27 | 24.01 | 24,040 | +0.13(+0.54%) |
Apr 02, 2008 | 23.38 | 24.16 | 22.78 | 23.88 | 54,656 | +0.45(+1.91%) |
Apr 01, 2008 | 22.81 | 23.43 | 22.66 | 23.43 | 19,697 | +0.78(+3.45%) |
Mar 31, 2008 | 21.79 | 23.52 | 21.79 | 22.65 | 24,374 | +0.14(+0.61%) |
Mar 28, 2008 | 22.69 | 23.05 | 22.20 | 22.52 | 66,638 | -0.44(-1.91%) |
Mar 27, 2008 | 23.43 | 23.71 | 22.69 | 22.95 | 36,805 | -0.48(-2.05%) |
Mar 26, 2008 | 23.49 | 23.68 | 22.89 | 23.43 | 31,084 | -0.27(-1.13%) |
Mar 25, 2008 | 23.31 | 23.90 | 22.75 | 23.70 | 52,875 | +0.35(+1.50%) |
Mar 24, 2008 | 23.39 | 23.57 | 22.72 | 23.35 | 49,113 | +0.11(+0.45%) |
Mar 21, 2008 | 22.31 | 23.29 | 22.03 | 23.25 | 197,601 | +0.00(+0.00%) |
Mar 20, 2008 | 22.31 | 23.29 | 22.03 | 23.25 | 197,601 | +1.29(+5.89%) |
Mar 19, 2008 | 22.61 | 23.14 | 21.95 | 21.95 | 79,437 | -0.54(-2.39%) |
Mar 18, 2008 | 22.90 | 23.07 | 22.26 | 22.49 | 76,121 | +0.08(+0.36%) |
Mar 17, 2008 | 21.52 | 23.13 | 21.18 | 22.41 | 43,422 | +0.57(+2.61%) |
Mar 14, 2008 | 22.70 | 22.70 | 21.69 | 21.84 | 53,466 | -0.72(-3.17%) |
Mar 13, 2008 | 21.91 | 22.76 | 21.58 | 22.56 | 63,314 | +0.54(+2.48%) |
Mar 12, 2008 | 22.23 | 23.01 | 21.98 | 22.01 | 52,230 | -0.15(-0.66%) |
Mar 11, 2008 | 22.27 | 22.65 | 21.92 | 22.16 | 57,491 | +0.54(+2.48%) |
Mar 10, 2008 | 21.77 | 22.16 | 21.52 | 21.62 | 50,800 | -0.02(-0.11%) |
Mar 07, 2008 | 21.34 | 22.04 | 21.34 | 21.65 | 39,975 | +0.11(+0.53%) |
Mar 06, 2008 | 21.93 | 22.15 | 21.47 | 21.53 | 50,702 | -0.68(-3.07%) |
Mar 05, 2008 | 22.29 | 22.36 | 21.91 | 22.21 | 26,046 | +0.08(+0.37%) |
Mar 04, 2008 | 21.88 | 22.36 | 21.78 | 22.13 | 44,639 | -0.02(-0.11%) |