Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.65 | 23.85 | 23.61 | 23.61 | 625 | +0.16(+0.68%) |
May 29, 2008 | 23.24 | 23.45 | 23.24 | 23.45 | 800 | +0.41(+1.78%) |
May 28, 2008 | 23.10 | 23.18 | 23.04 | 23.04 | 1,100 | -0.05(-0.24%) |
May 27, 2008 | 23.04 | 23.15 | 23.04 | 23.09 | 500 | +0.05(+0.24%) |
May 26, 2008 | 23.05 | 23.05 | 23.04 | 23.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.05 | 23.05 | 23.04 | 23.04 | 2,400 | +0.00(+0.00%) |
May 22, 2008 | 23.05 | 23.05 | 23.04 | 23.04 | 1,700 | -0.04(-0.17%) |
May 21, 2008 | 23.21 | 23.21 | 23.04 | 23.08 | 800 | +0.33(+1.45%) |
May 20, 2008 | 23.00 | 23.00 | 22.52 | 22.75 | 1,416 | -0.25(-1.09%) |
May 19, 2008 | 23.00 | 23.00 | 23.00 | 23.00 | 440 | +0.00(+0.00%) |
May 16, 2008 | 23.00 | 23.00 | 23.00 | 23.00 | 700 | +0.00(+0.00%) |
May 15, 2008 | 23.04 | 23.04 | 23.00 | 23.00 | 2,305 | -0.30(-1.29%) |
May 14, 2008 | 23.48 | 23.48 | 23.15 | 23.30 | 2,650 | +0.30(+1.30%) |
May 13, 2008 | 23.01 | 23.01 | 23.00 | 23.00 | 300 | -0.21(-0.90%) |
May 12, 2008 | 23.21 | 23.21 | 23.21 | 23.21 | 2,000 | -0.13(-0.56%) |
May 09, 2008 | 23.15 | 23.64 | 23.14 | 23.34 | 200 | +0.19(+0.82%) |
May 08, 2008 | 23.05 | 23.15 | 23.05 | 23.15 | 300 | +0.04(+0.17%) |
May 07, 2008 | 23.11 | 23.11 | 23.11 | 23.11 | 100 | +0.00(+0.00%) |
May 06, 2008 | 23.15 | 23.25 | 23.01 | 23.11 | 1,530 | -0.04(-0.17%) |
May 05, 2008 | 23.20 | 23.20 | 23.15 | 23.15 | 1,500 | -0.21(-0.90%) |
May 02, 2008 | 23.36 | 23.36 | 23.36 | 23.36 | 100 | -0.08(-0.34%) |
May 01, 2008 | 23.44 | 23.44 | 23.44 | 23.44 | 1,000 | -0.09(-0.38%) |
Apr 30, 2008 | 23.63 | 23.63 | 23.53 | 23.53 | 1,475 | +0.00(+0.00%) |
Apr 29, 2008 | 23.41 | 23.64 | 23.25 | 23.53 | 7,500 | +0.02(+0.09%) |
Apr 28, 2008 | 23.53 | 23.63 | 23.43 | 23.51 | 1,900 | +0.08(+0.34%) |
Apr 25, 2008 | 23.18 | 23.78 | 23.18 | 23.43 | 10,900 | +0.15(+0.64%) |
Apr 24, 2008 | 23.64 | 23.64 | 23.18 | 23.28 | 12,100 | -0.43(-1.81%) |
Apr 23, 2008 | 23.50 | 23.81 | 23.50 | 23.71 | 5,300 | +0.31(+1.32%) |
Apr 22, 2008 | 23.32 | 23.49 | 23.23 | 23.40 | 16,600 | +0.01(+0.04%) |
Apr 21, 2008 | 23.17 | 23.56 | 23.07 | 23.39 | 17,700 | +0.32(+1.39%) |
Apr 18, 2008 | 23.10 | 23.27 | 23.07 | 23.07 | 6,600 | +0.08(+0.35%) |
Apr 17, 2008 | 22.89 | 23.00 | 22.79 | 22.99 | 11,000 | +0.14(+0.61%) |
Apr 16, 2008 | 22.75 | 22.95 | 22.75 | 22.85 | 2,100 | +0.06(+0.26%) |
Apr 15, 2008 | 22.34 | 22.86 | 22.21 | 22.79 | 14,200 | +0.42(+1.88%) |
Apr 14, 2008 | 22.65 | 22.95 | 22.30 | 22.37 | 12,200 | -0.10(-0.45%) |
Apr 11, 2008 | 22.41 | 22.69 | 22.31 | 22.47 | 10,600 | +0.16(+0.72%) |
Apr 10, 2008 | 22.40 | 22.57 | 22.31 | 22.31 | 19,000 | -0.05(-0.22%) |
Apr 09, 2008 | 22.28 | 22.57 | 22.10 | 22.36 | 7,400 | +0.06(+0.27%) |
Apr 08, 2008 | 22.10 | 22.40 | 22.10 | 22.30 | 7,600 | +0.30(+1.36%) |
Apr 07, 2008 | 22.16 | 22.36 | 22.00 | 22.00 | 6,700 | -0.10(-0.45%) |
Apr 04, 2008 | 22.31 | 22.49 | 22.06 | 22.10 | 17,700 | -0.11(-0.50%) |
Apr 03, 2008 | 22.41 | 22.49 | 22.11 | 22.21 | 14,200 | -0.30(-1.33%) |
Apr 02, 2008 | 22.46 | 22.56 | 22.45 | 22.51 | 900 | +0.01(+0.04%) |
Apr 01, 2008 | 22.72 | 22.90 | 21.83 | 22.50 | 4,400 | -0.32(-1.40%) |
Mar 31, 2008 | 22.67 | 22.97 | 22.67 | 22.82 | 6,100 | +0.24(+1.06%) |
Mar 28, 2008 | 22.68 | 22.73 | 22.58 | 22.58 | 6,500 | -0.12(-0.53%) |
Mar 27, 2008 | 22.57 | 22.75 | 22.57 | 22.70 | 2,400 | +0.10(+0.44%) |
Mar 26, 2008 | 22.62 | 22.81 | 22.59 | 22.60 | 6,400 | +0.08(+0.36%) |
Mar 25, 2008 | 22.50 | 23.01 | 22.40 | 22.52 | 9,400 | -0.08(-0.35%) |
Mar 24, 2008 | 22.83 | 22.91 | 22.60 | 22.60 | 11,800 | -0.13(-0.57%) |
Mar 21, 2008 | 22.78 | 22.91 | 22.63 | 22.73 | 24,800 | +0.00(+0.00%) |
Mar 20, 2008 | 22.78 | 22.91 | 22.63 | 22.73 | 24,800 | -0.10(-0.44%) |
Mar 19, 2008 | 22.90 | 23.00 | 22.72 | 22.83 | 6,200 | +0.03(+0.13%) |
Mar 18, 2008 | 22.73 | 22.89 | 22.65 | 22.80 | 12,900 | +0.01(+0.04%) |
Mar 17, 2008 | 22.64 | 22.79 | 22.64 | 22.79 | 3,900 | +0.13(+0.57%) |
Mar 14, 2008 | 22.40 | 22.71 | 22.36 | 22.66 | 8,700 | +0.36(+1.61%) |
Mar 13, 2008 | 22.15 | 22.30 | 21.87 | 22.30 | 27,600 | +0.43(+1.97%) |
Mar 12, 2008 | 23.04 | 23.04 | 21.87 | 21.87 | 3,300 | -1.18(-5.12%) |
Mar 11, 2008 | 23.33 | 23.43 | 23.04 | 23.05 | 8,700 | -0.38(-1.62%) |
Mar 10, 2008 | 23.60 | 23.71 | 23.23 | 23.43 | 24,000 | -0.32(-1.35%) |
Mar 07, 2008 | 23.75 | 24.10 | 23.75 | 23.75 | 4,500 | -0.32(-1.33%) |
Mar 06, 2008 | 24.41 | 24.80 | 24.07 | 24.07 | 16,300 | -0.20(-0.82%) |
Mar 05, 2008 | 23.75 | 24.61 | 23.75 | 24.27 | 19,600 | +0.51(+2.15%) |
Mar 04, 2008 | 23.79 | 24.23 | 23.75 | 23.76 | 22,300 | +0.11(+0.47%) |