Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.68 | 23.74 | 23.66 | 23.69 | 6,274 | +0.03(+0.12%) |
May 29, 2008 | 23.73 | 23.73 | 23.66 | 23.66 | 1,681 | +0.25(+1.07%) |
May 28, 2008 | 23.35 | 23.41 | 23.32 | 23.41 | 5,485 | +0.06(+0.24%) |
May 27, 2008 | 23.24 | 23.36 | 23.24 | 23.35 | 28,034 | +0.17(+0.75%) |
May 26, 2008 | 23.27 | 23.27 | 23.12 | 23.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.27 | 23.27 | 23.12 | 23.18 | 3,735 | -0.28(-1.17%) |
May 22, 2008 | 23.47 | 23.55 | 23.42 | 23.45 | 12,192 | +0.02(+0.07%) |
May 21, 2008 | 23.85 | 23.85 | 23.40 | 23.44 | 33,062 | -0.36(-1.50%) |
May 20, 2008 | 23.84 | 23.84 | 23.74 | 23.79 | 9,569 | -0.19(-0.78%) |
May 19, 2008 | 24.09 | 24.17 | 23.97 | 23.98 | 5,055 | +0.03(+0.12%) |
May 16, 2008 | 23.97 | 23.97 | 23.87 | 23.95 | 9,292 | -0.04(-0.17%) |
May 15, 2008 | 23.69 | 23.99 | 23.69 | 23.99 | 3,614 | +0.30(+1.26%) |
May 14, 2008 | 23.83 | 23.89 | 23.69 | 23.69 | 15,475 | +0.12(+0.52%) |
May 13, 2008 | 23.57 | 23.60 | 23.49 | 23.57 | 3,461 | -0.04(-0.15%) |
May 12, 2008 | 23.34 | 23.61 | 23.34 | 23.61 | 10,474 | +0.24(+1.02%) |
May 09, 2008 | 23.39 | 23.43 | 23.29 | 23.37 | 6,395 | -0.08(-0.36%) |
May 08, 2008 | 23.52 | 23.52 | 23.43 | 23.45 | 18,949 | +0.03(+0.12%) |
May 07, 2008 | 23.85 | 23.85 | 23.42 | 23.42 | 14,081 | -0.37(-1.55%) |
May 06, 2008 | 23.53 | 23.85 | 23.50 | 23.79 | 2,086 | +0.17(+0.72%) |
May 05, 2008 | 23.61 | 23.72 | 23.61 | 23.62 | 11,470 | -0.10(-0.41%) |
May 02, 2008 | 23.87 | 23.87 | 23.61 | 23.72 | 19,255 | +0.12(+0.50%) |
May 01, 2008 | 23.33 | 23.61 | 23.33 | 23.60 | 6,830 | +0.40(+1.71%) |
Apr 30, 2008 | 23.40 | 23.48 | 23.21 | 23.21 | 68,800 | -0.10(-0.42%) |
Apr 29, 2008 | 23.40 | 23.40 | 23.30 | 23.30 | 44,681 | -0.19(-0.79%) |
Apr 28, 2008 | 23.49 | 23.51 | 23.43 | 23.49 | 10,254 | +0.09(+0.38%) |
Apr 25, 2008 | 23.42 | 23.45 | 23.25 | 23.40 | 19,478 | +0.07(+0.31%) |
Apr 24, 2008 | 23.25 | 23.44 | 23.16 | 23.33 | 17,886 | +0.10(+0.44%) |
Apr 23, 2008 | 23.29 | 23.31 | 23.13 | 23.23 | 19,364 | +0.03(+0.12%) |
Apr 22, 2008 | 23.32 | 23.32 | 23.04 | 23.20 | 11,767 | -0.20(-0.86%) |
Apr 21, 2008 | 23.33 | 23.40 | 23.33 | 23.40 | 2,768 | -0.02(-0.09%) |
Apr 18, 2008 | 23.50 | 23.56 | 23.42 | 23.42 | 5,760 | +0.33(+1.44%) |
Apr 17, 2008 | 23.09 | 23.12 | 22.95 | 23.09 | 14,978 | -0.00(-0.02%) |
Apr 16, 2008 | 22.77 | 23.09 | 22.77 | 23.09 | 16,971 | +0.51(+2.26%) |
Apr 15, 2008 | 22.68 | 22.68 | 22.44 | 22.58 | 11,891 | +0.03(+0.15%) |
Apr 14, 2008 | 22.64 | 22.65 | 22.54 | 22.55 | 9,134 | -0.09(-0.38%) |
Apr 11, 2008 | 22.78 | 22.78 | 22.60 | 22.63 | 6,674 | -0.36(-1.57%) |
Apr 10, 2008 | 22.87 | 23.12 | 22.87 | 22.99 | 17,127 | +0.07(+0.30%) |
Apr 09, 2008 | 23.00 | 23.00 | 22.92 | 22.92 | 741 | -0.15(-0.67%) |
Apr 08, 2008 | 23.11 | 23.14 | 23.04 | 23.08 | 19,777 | -0.14(-0.62%) |
Apr 07, 2008 | 23.46 | 23.46 | 23.20 | 23.22 | 16,316 | +0.03(+0.13%) |
Apr 04, 2008 | 23.08 | 23.33 | 23.08 | 23.19 | 36,835 | +0.03(+0.12%) |
Apr 03, 2008 | 22.98 | 23.20 | 22.98 | 23.16 | 7,910 | +0.06(+0.28%) |
Apr 02, 2008 | 23.23 | 23.26 | 23.06 | 23.10 | 20,766 | -0.03(-0.14%) |
Apr 01, 2008 | 22.79 | 23.13 | 22.77 | 23.13 | 26,204 | +0.70(+3.10%) |
Mar 31, 2008 | 22.38 | 22.46 | 22.33 | 22.43 | 71,445 | +0.15(+0.69%) |
Mar 28, 2008 | 22.62 | 22.62 | 22.28 | 22.28 | 17,552 | -0.24(-1.08%) |
Mar 27, 2008 | 22.71 | 22.76 | 22.52 | 22.52 | 20,766 | -0.22(-0.98%) |
Mar 26, 2008 | 22.78 | 22.82 | 22.66 | 22.75 | 34,857 | -0.17(-0.76%) |
Mar 25, 2008 | 22.77 | 22.94 | 22.77 | 22.92 | 26,946 | -0.03(-0.12%) |
Mar 24, 2008 | 22.86 | 23.06 | 22.86 | 22.95 | 18,788 | +0.35(+1.56%) |
Mar 21, 2008 | 22.33 | 22.60 | 22.33 | 22.60 | 1,483 | +0.00(+0.00%) |
Mar 20, 2008 | 22.33 | 22.60 | 22.33 | 22.60 | 1,483 | +0.33(+1.50%) |
Mar 19, 2008 | 22.80 | 22.80 | 22.24 | 22.26 | 37,824 | -0.36(-1.58%) |
Mar 18, 2008 | 22.24 | 22.62 | 22.22 | 22.62 | 69,220 | +0.75(+3.42%) |
Mar 17, 2008 | 21.63 | 21.98 | 21.63 | 21.87 | 27,688 | -0.17(-0.75%) |
Mar 14, 2008 | 22.58 | 22.58 | 21.82 | 22.04 | 45,982 | -0.38(-1.70%) |
Mar 13, 2008 | 21.95 | 22.46 | 21.89 | 22.42 | 55,129 | +0.14(+0.64%) |
Mar 12, 2008 | 22.58 | 22.66 | 22.28 | 22.28 | 3,213 | -0.08(-0.38%) |
Mar 11, 2008 | 22.07 | 22.39 | 21.88 | 22.36 | 18,788 | +0.69(+3.17%) |
Mar 10, 2008 | 21.93 | 21.97 | 21.67 | 21.67 | 80,184 | -0.24(-1.11%) |
Mar 07, 2008 | 21.98 | 22.21 | 21.78 | 21.92 | 15,750 | -0.30(-1.36%) |
Mar 06, 2008 | 22.42 | 22.42 | 22.22 | 22.22 | 19,591 | -0.30(-1.34%) |
Mar 05, 2008 | 22.54 | 22.67 | 22.35 | 22.52 | 58,343 | +0.13(+0.58%) |
Mar 04, 2008 | 22.32 | 22.40 | 22.13 | 22.39 | 52,657 | -0.07(-0.31%) |