Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.95 | 22.02 | 21.89 | 21.90 | 43,926 | +0.12(+0.57%) |
May 29, 2008 | 21.56 | 21.96 | 21.56 | 21.78 | 34,568 | +0.05(+0.25%) |
May 28, 2008 | 21.58 | 21.72 | 21.31 | 21.72 | 56,684 | +0.21(+0.99%) |
May 27, 2008 | 21.61 | 21.62 | 21.37 | 21.51 | 76,697 | -0.12(-0.58%) |
May 26, 2008 | 21.79 | 21.83 | 21.60 | 21.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.79 | 21.83 | 21.60 | 21.63 | 43,032 | -0.33(-1.50%) |
May 22, 2008 | 21.92 | 22.07 | 21.84 | 21.96 | 29,226 | +0.06(+0.28%) |
May 21, 2008 | 22.26 | 22.36 | 21.88 | 21.90 | 25,971 | -0.23(-1.05%) |
May 20, 2008 | 22.00 | 22.18 | 21.85 | 22.13 | 78,580 | -0.24(-1.07%) |
May 19, 2008 | 22.28 | 22.64 | 22.26 | 22.37 | 55,991 | +0.06(+0.28%) |
May 16, 2008 | 22.12 | 22.35 | 22.09 | 22.31 | 48,787 | +0.21(+0.97%) |
May 15, 2008 | 21.84 | 22.13 | 21.70 | 22.10 | 85,957 | +0.40(+1.85%) |
May 14, 2008 | 21.59 | 21.87 | 21.58 | 21.70 | 92,383 | +0.20(+0.91%) |
May 13, 2008 | 21.63 | 21.63 | 21.41 | 21.50 | 40,802 | +0.04(+0.21%) |
May 12, 2008 | 21.22 | 21.52 | 21.22 | 21.46 | 49,236 | +0.31(+1.47%) |
May 09, 2008 | 21.23 | 21.23 | 21.08 | 21.14 | 25,602 | -0.16(-0.75%) |
May 08, 2008 | 21.55 | 21.56 | 21.22 | 21.31 | 77,988 | -0.04(-0.21%) |
May 07, 2008 | 21.79 | 21.83 | 21.35 | 21.35 | 78,248 | -0.54(-2.48%) |
May 06, 2008 | 21.63 | 21.92 | 21.63 | 21.89 | 56,435 | +0.15(+0.70%) |
May 05, 2008 | 21.59 | 21.80 | 21.59 | 21.74 | 45,368 | +0.11(+0.49%) |
May 02, 2008 | 21.55 | 21.81 | 21.53 | 21.63 | 29,467 | +0.15(+0.70%) |
May 01, 2008 | 21.31 | 21.50 | 21.17 | 21.48 | 21,542 | +0.34(+1.60%) |
Apr 30, 2008 | 20.81 | 21.24 | 20.81 | 21.14 | 35,096 | +0.36(+1.71%) |
Apr 29, 2008 | 21.04 | 21.04 | 20.79 | 20.79 | 25,309 | -0.37(-1.77%) |
Apr 28, 2008 | 21.24 | 21.37 | 21.03 | 21.16 | 34,035 | -0.04(-0.17%) |
Apr 25, 2008 | 21.23 | 21.33 | 20.96 | 21.20 | 45,489 | +0.10(+0.46%) |
Apr 24, 2008 | 20.82 | 21.12 | 20.53 | 21.10 | 84,885 | +0.37(+1.80%) |
Apr 23, 2008 | 20.63 | 20.97 | 20.59 | 20.73 | 28,010 | +0.28(+1.39%) |
Apr 22, 2008 | 20.60 | 20.61 | 20.41 | 20.44 | 66,381 | -0.26(-1.25%) |
Apr 21, 2008 | 20.64 | 20.75 | 20.50 | 20.70 | 13,043 | +0.10(+0.48%) |
Apr 18, 2008 | 20.50 | 20.76 | 20.39 | 20.60 | 26,266 | +0.31(+1.54%) |
Apr 17, 2008 | 20.39 | 20.43 | 20.13 | 20.29 | 19,170 | -0.19(-0.91%) |
Apr 16, 2008 | 20.06 | 20.48 | 20.06 | 20.48 | 55,205 | +0.65(+3.28%) |
Apr 15, 2008 | 19.83 | 19.97 | 19.74 | 19.83 | 32,723 | +0.12(+0.60%) |
Apr 14, 2008 | 19.77 | 19.85 | 19.59 | 19.71 | 25,111 | -0.05(-0.24%) |
Apr 11, 2008 | 19.89 | 20.06 | 19.61 | 19.76 | 96,763 | -0.27(-1.33%) |
Apr 10, 2008 | 19.90 | 20.17 | 19.72 | 20.02 | 17,184 | +0.29(+1.49%) |
Apr 09, 2008 | 20.18 | 20.18 | 19.70 | 19.73 | 15,612 | -0.41(-2.03%) |
Apr 08, 2008 | 20.05 | 20.30 | 19.88 | 20.14 | 36,122 | +0.01(+0.04%) |
Apr 07, 2008 | 20.31 | 20.48 | 20.05 | 20.13 | 15,612 | +0.08(+0.40%) |
Apr 04, 2008 | 20.10 | 20.17 | 19.77 | 20.05 | 37,627 | +0.02(+0.09%) |
Apr 03, 2008 | 19.65 | 20.04 | 19.52 | 20.03 | 53,688 | +0.26(+1.31%) |
Apr 02, 2008 | 19.96 | 20.01 | 19.55 | 19.77 | 105,243 | -0.05(-0.23%) |
Apr 01, 2008 | 19.48 | 19.90 | 19.35 | 19.82 | 64,246 | +0.80(+4.21%) |
Mar 31, 2008 | 19.17 | 19.20 | 18.99 | 19.02 | 33,471 | -0.05(-0.28%) |
Mar 28, 2008 | 19.33 | 19.47 | 19.05 | 19.07 | 47,848 | -0.08(-0.42%) |
Mar 27, 2008 | 19.34 | 19.47 | 19.15 | 19.15 | 24,598 | -0.07(-0.37%) |
Mar 26, 2008 | 19.36 | 19.36 | 19.03 | 19.22 | 45,152 | -0.23(-1.19%) |
Mar 25, 2008 | 19.32 | 19.49 | 19.13 | 19.45 | 51,414 | +0.28(+1.49%) |
Mar 24, 2008 | 18.32 | 19.20 | 18.32 | 19.17 | 113,330 | +0.83(+4.51%) |
Mar 21, 2008 | 17.99 | 18.57 | 17.83 | 18.34 | 120,743 | +0.00(+0.00%) |
Mar 20, 2008 | 17.99 | 18.57 | 17.83 | 18.34 | 120,743 | +0.19(+1.03%) |
Mar 19, 2008 | 19.19 | 19.24 | 18.15 | 18.15 | 100,454 | -1.04(-5.43%) |
Mar 18, 2008 | 18.48 | 19.25 | 18.48 | 19.20 | 51,667 | +0.86(+4.71%) |
Mar 17, 2008 | 18.17 | 18.53 | 16.26 | 18.33 | 109,723 | -0.60(-3.15%) |
Mar 14, 2008 | 19.37 | 19.48 | 18.83 | 18.93 | 107,153 | -0.55(-2.83%) |
Mar 13, 2008 | 19.41 | 19.55 | 18.70 | 19.48 | 432,768 | -0.22(-1.13%) |
Mar 12, 2008 | 19.93 | 20.20 | 19.69 | 19.70 | 32,123 | -0.50(-2.47%) |
Mar 11, 2008 | 19.52 | 20.20 | 19.12 | 20.20 | 108,388 | +1.18(+6.18%) |
Mar 10, 2008 | 19.58 | 19.58 | 18.95 | 19.03 | 37,627 | -0.41(-2.11%) |
Mar 07, 2008 | 19.60 | 19.90 | 19.23 | 19.44 | 45,264 | -0.33(-1.67%) |
Mar 06, 2008 | 20.17 | 20.17 | 19.77 | 19.77 | 31,112 | -0.20(-0.98%) |
Mar 05, 2008 | 19.77 | 20.29 | 19.77 | 19.96 | 30,214 | +0.32(+1.63%) |
Mar 04, 2008 | 20.17 | 20.17 | 19.43 | 19.64 | 51,639 | -0.53(-2.60%) |