Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.32 | 23.39 | 23.19 | 23.28 | 13,080 | -0.11(-0.47%) |
May 29, 2008 | 23.26 | 23.46 | 23.26 | 23.39 | 1,675 | +0.41(+1.78%) |
May 28, 2008 | 23.00 | 23.02 | 22.87 | 22.98 | 4,162 | -0.03(-0.13%) |
May 27, 2008 | 22.89 | 23.04 | 22.89 | 23.01 | 3,239 | +0.18(+0.80%) |
May 26, 2008 | 22.87 | 22.87 | 22.76 | 22.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.87 | 22.87 | 22.76 | 22.83 | 10,704 | -0.16(-0.71%) |
May 22, 2008 | 22.81 | 23.00 | 22.77 | 22.99 | 2,675 | +0.23(+1.01%) |
May 21, 2008 | 24.88 | 24.88 | 22.76 | 22.76 | 5,347 | -0.31(-1.34%) |
May 20, 2008 | 23.16 | 23.18 | 22.99 | 23.07 | 9,624 | -0.29(-1.24%) |
May 19, 2008 | 23.40 | 23.49 | 23.34 | 23.36 | 1,682 | +0.11(+0.47%) |
May 16, 2008 | 23.25 | 23.33 | 23.19 | 23.25 | 12,807 | -0.25(-1.07%) |
May 15, 2008 | 23.26 | 23.52 | 23.19 | 23.50 | 3,775 | +0.15(+0.65%) |
May 14, 2008 | 23.20 | 23.43 | 23.20 | 23.35 | 5,668 | +0.16(+0.69%) |
May 13, 2008 | 23.40 | 23.40 | 23.13 | 23.19 | 4,753 | +0.01(+0.04%) |
May 12, 2008 | 22.99 | 23.19 | 22.99 | 23.18 | 2,808 | +0.24(+1.05%) |
May 09, 2008 | 22.77 | 23.05 | 22.77 | 22.94 | 625 | +0.02(+0.09%) |
May 08, 2008 | 23.07 | 23.07 | 22.87 | 22.92 | 3,120 | -0.07(-0.30%) |
May 07, 2008 | 24.96 | 24.96 | 22.99 | 22.99 | 22,274 | -0.49(-2.09%) |
May 06, 2008 | 23.27 | 23.50 | 23.27 | 23.48 | 4,368 | +0.05(+0.23%) |
May 05, 2008 | 23.51 | 23.53 | 23.33 | 23.43 | 7,337 | -0.13(-0.57%) |
May 02, 2008 | 23.93 | 23.93 | 23.47 | 23.56 | 6,800 | -0.05(-0.21%) |
May 01, 2008 | 22.94 | 23.61 | 22.94 | 23.61 | 6,547 | +0.61(+2.65%) |
Apr 30, 2008 | 22.99 | 23.26 | 22.99 | 23.00 | 7,649 | -0.13(-0.55%) |
Apr 29, 2008 | 23.11 | 23.13 | 23.05 | 23.13 | 6,482 | -0.16(-0.70%) |
Apr 28, 2008 | 23.14 | 23.29 | 23.12 | 23.29 | 2,090 | +0.15(+0.65%) |
Apr 25, 2008 | 23.27 | 23.27 | 22.94 | 23.14 | 4,130 | +0.12(+0.52%) |
Apr 24, 2008 | 22.48 | 23.02 | 22.10 | 23.02 | 4,764 | +0.49(+2.17%) |
Apr 23, 2008 | 22.55 | 22.63 | 22.41 | 22.53 | 8,263 | +0.07(+0.31%) |
Apr 22, 2008 | 22.64 | 22.64 | 22.31 | 22.46 | 5,090 | -0.30(-1.32%) |
Apr 21, 2008 | 22.97 | 22.97 | 22.68 | 22.76 | 21,498 | -0.21(-0.91%) |
Apr 18, 2008 | 23.17 | 23.17 | 22.92 | 22.97 | 2,903 | +0.05(+0.22%) |
Apr 17, 2008 | 22.83 | 22.95 | 22.68 | 22.92 | 5,267 | +0.20(+0.88%) |
Apr 16, 2008 | 22.69 | 22.72 | 22.60 | 22.72 | 2,007 | +0.47(+2.11%) |
Apr 15, 2008 | 22.21 | 22.28 | 22.17 | 22.25 | 6,810 | +0.13(+0.59%) |
Apr 14, 2008 | 22.22 | 22.22 | 22.12 | 22.12 | 1,289 | -0.26(-1.15%) |
Apr 11, 2008 | 22.33 | 22.70 | 22.33 | 22.38 | 2,600 | -0.23(-1.03%) |
Apr 10, 2008 | 22.56 | 22.81 | 22.56 | 22.61 | 28,800 | +0.04(+0.18%) |
Apr 09, 2008 | 22.80 | 22.89 | 22.57 | 22.57 | 3,600 | -0.27(-1.18%) |
Apr 08, 2008 | 22.98 | 23.02 | 22.84 | 22.84 | 2,600 | -0.27(-1.17%) |
Apr 07, 2008 | 23.13 | 23.26 | 23.08 | 23.11 | 11,300 | -0.04(-0.17%) |
Apr 04, 2008 | 23.49 | 23.49 | 23.09 | 23.15 | 6,200 | -0.07(-0.28%) |
Apr 03, 2008 | 23.07 | 23.31 | 23.05 | 23.22 | 14,500 | +0.02(+0.07%) |
Apr 02, 2008 | 23.19 | 23.43 | 23.14 | 23.20 | 8,800 | -0.09(-0.39%) |
Apr 01, 2008 | 22.78 | 23.29 | 22.78 | 23.29 | 8,500 | +0.96(+4.30%) |
Mar 31, 2008 | 22.19 | 22.42 | 22.15 | 22.33 | 4,600 | +0.33(+1.50%) |
Mar 28, 2008 | 22.38 | 22.54 | 22.00 | 22.00 | 8,800 | -0.32(-1.43%) |
Mar 27, 2008 | 22.85 | 22.85 | 22.31 | 22.32 | 9,200 | -0.32(-1.41%) |
Mar 26, 2008 | 22.52 | 22.64 | 22.52 | 22.64 | 1,100 | -0.24(-1.05%) |
Mar 25, 2008 | 23.07 | 23.07 | 22.64 | 22.88 | 18,100 | +0.12(+0.53%) |
Mar 24, 2008 | 24.14 | 24.14 | 22.76 | 22.76 | 29,300 | -0.08(-0.35%) |
Mar 21, 2008 | 22.15 | 22.84 | 22.14 | 22.84 | 29,600 | +0.00(+0.00%) |
Mar 20, 2008 | 22.15 | 22.84 | 22.14 | 22.84 | 29,600 | +0.86(+3.91%) |
Mar 19, 2008 | 22.80 | 22.80 | 21.98 | 21.98 | 13,100 | -0.44(-1.95%) |
Mar 18, 2008 | 22.05 | 22.42 | 21.92 | 22.42 | 11,200 | +0.81(+3.75%) |
Mar 17, 2008 | 21.00 | 21.70 | 20.98 | 21.61 | 74,300 | -0.19(-0.89%) |
Mar 14, 2008 | 22.22 | 22.40 | 21.74 | 21.80 | 34,500 | -0.54(-2.42%) |
Mar 13, 2008 | 21.82 | 22.47 | 21.74 | 22.34 | 38,900 | +0.19(+0.86%) |
Mar 12, 2008 | 22.50 | 22.77 | 22.15 | 22.15 | 13,300 | -0.25(-1.12%) |
Mar 11, 2008 | 22.32 | 22.40 | 21.90 | 22.40 | 5,600 | +0.79(+3.66%) |
Mar 10, 2008 | 21.91 | 21.98 | 21.61 | 21.61 | 45,400 | -0.35(-1.59%) |
Mar 07, 2008 | 21.82 | 22.13 | 21.73 | 21.96 | 59,415 | +0.02(+0.08%) |
Mar 06, 2008 | 22.58 | 22.58 | 21.94 | 21.94 | 8,500 | -0.53(-2.35%) |
Mar 05, 2008 | 22.74 | 22.74 | 22.32 | 22.47 | 14,900 | -0.07(-0.31%) |
Mar 04, 2008 | 22.35 | 22.59 | 22.28 | 22.54 | 7,100 | -0.04(-0.18%) |