Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.83 | 21.87 | 21.80 | 21.85 | 28,671 | -0.05(-0.21%) |
May 29, 2008 | 21.80 | 21.90 | 21.75 | 21.90 | 9,741 | +0.21(+0.95%) |
May 28, 2008 | 21.52 | 21.69 | 21.52 | 21.69 | 6,952 | +0.10(+0.45%) |
May 27, 2008 | 21.64 | 21.64 | 21.43 | 21.60 | 14,541 | +0.24(+1.12%) |
May 26, 2008 | 21.39 | 21.39 | 21.30 | 21.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.39 | 21.39 | 21.30 | 21.36 | 12,442 | -0.30(-1.37%) |
May 22, 2008 | 21.60 | 21.76 | 21.60 | 21.65 | 10,310 | +0.13(+0.60%) |
May 21, 2008 | 21.79 | 21.92 | 21.52 | 21.52 | 227,396 | -0.22(-1.01%) |
May 20, 2008 | 21.74 | 21.83 | 21.64 | 21.74 | 16,474 | -0.18(-0.81%) |
May 19, 2008 | 21.94 | 22.05 | 21.90 | 21.92 | 8,898 | +0.03(+0.14%) |
May 16, 2008 | 21.81 | 21.94 | 21.69 | 21.89 | 7,318 | -0.09(-0.41%) |
May 15, 2008 | 22.04 | 22.04 | 21.72 | 21.98 | 10,913 | +0.18(+0.81%) |
May 14, 2008 | 21.26 | 21.96 | 21.26 | 21.80 | 19,368 | +0.17(+0.80%) |
May 13, 2008 | 21.91 | 21.91 | 21.61 | 21.63 | 6,895 | -0.02(-0.07%) |
May 12, 2008 | 21.36 | 21.66 | 21.36 | 21.65 | 13,854 | +0.39(+1.85%) |
May 09, 2008 | 21.16 | 21.41 | 21.16 | 21.25 | 2,704 | -0.01(-0.03%) |
May 08, 2008 | 21.18 | 21.38 | 21.17 | 21.26 | 14,085 | -0.05(-0.22%) |
May 07, 2008 | 21.65 | 21.67 | 21.31 | 21.31 | 8,113 | -0.30(-1.39%) |
May 06, 2008 | 21.23 | 21.68 | 21.23 | 21.61 | 9,807 | +0.10(+0.45%) |
May 05, 2008 | 21.32 | 21.60 | 21.32 | 21.51 | 17,311 | -0.10(-0.48%) |
May 02, 2008 | 21.85 | 21.86 | 21.61 | 21.61 | 18,108 | -0.07(-0.31%) |
May 01, 2008 | 21.36 | 21.68 | 21.35 | 21.68 | 6,910 | +0.51(+2.41%) |
Apr 30, 2008 | 21.32 | 21.52 | 21.16 | 21.17 | 42,169 | -0.17(-0.80%) |
Apr 29, 2008 | 21.40 | 21.44 | 21.30 | 21.34 | 14,978 | -0.16(-0.75%) |
Apr 28, 2008 | 21.21 | 21.50 | 21.21 | 21.50 | 86,647 | +0.30(+1.42%) |
Apr 25, 2008 | 21.05 | 21.21 | 21.04 | 21.20 | 21,697 | +0.06(+0.28%) |
Apr 24, 2008 | 20.58 | 21.21 | 20.29 | 21.14 | 106,495 | +0.35(+1.67%) |
Apr 23, 2008 | 20.82 | 20.83 | 20.74 | 20.79 | 10,235 | -0.03(-0.16%) |
Apr 22, 2008 | 21.10 | 21.10 | 20.71 | 20.83 | 31,423 | -0.37(-1.75%) |
Apr 21, 2008 | 21.18 | 21.23 | 21.13 | 21.20 | 104,657 | -0.12(-0.58%) |
Apr 18, 2008 | 21.36 | 21.43 | 21.27 | 21.32 | 37,995 | +0.25(+1.21%) |
Apr 17, 2008 | 20.99 | 21.07 | 20.99 | 21.07 | 2,731 | +0.15(+0.72%) |
Apr 16, 2008 | 20.71 | 20.93 | 20.71 | 20.91 | 5,285 | +0.48(+2.37%) |
Apr 15, 2008 | 20.63 | 20.63 | 20.32 | 20.43 | 25,877 | +0.17(+0.83%) |
Apr 14, 2008 | 20.32 | 20.38 | 20.26 | 20.26 | 5,525 | -0.10(-0.51%) |
Apr 11, 2008 | 20.55 | 20.56 | 20.37 | 20.37 | 22,186 | -0.32(-1.55%) |
Apr 10, 2008 | 20.68 | 20.88 | 20.62 | 20.69 | 31,480 | +0.05(+0.24%) |
Apr 09, 2008 | 21.06 | 21.06 | 20.64 | 20.64 | 25,184 | -0.42(-2.00%) |
Apr 08, 2008 | 20.98 | 21.12 | 20.91 | 21.06 | 65,959 | -0.05(-0.25%) |
Apr 07, 2008 | 21.25 | 21.29 | 21.06 | 21.11 | 43,173 | +0.02(+0.08%) |
Apr 04, 2008 | 21.06 | 21.25 | 21.06 | 21.09 | 34,778 | -0.10(-0.49%) |
Apr 03, 2008 | 21.07 | 21.24 | 20.98 | 21.20 | 32,680 | +0.05(+0.24%) |
Apr 02, 2008 | 21.06 | 21.28 | 21.05 | 21.15 | 44,672 | +0.14(+0.69%) |
Apr 01, 2008 | 20.65 | 21.00 | 20.60 | 21.00 | 23,385 | +0.65(+3.21%) |
Mar 31, 2008 | 20.22 | 20.51 | 19.25 | 20.35 | 149,309 | +0.06(+0.31%) |
Mar 28, 2008 | 20.49 | 20.49 | 20.25 | 20.29 | 16,489 | -0.19(-0.91%) |
Mar 27, 2008 | 20.75 | 20.78 | 20.47 | 20.47 | 66,259 | -0.22(-1.08%) |
Mar 26, 2008 | 20.78 | 20.80 | 20.64 | 20.70 | 189,784 | -0.23(-1.12%) |
Mar 25, 2008 | 21.19 | 21.19 | 20.70 | 20.93 | 321,104 | +0.12(+0.56%) |
Mar 24, 2008 | 20.68 | 20.96 | 20.57 | 20.81 | 107,934 | +0.39(+1.91%) |
Mar 21, 2008 | 20.01 | 20.45 | 20.00 | 20.42 | 205,674 | +0.00(+0.00%) |
Mar 20, 2008 | 20.01 | 20.45 | 20.00 | 20.42 | 205,674 | +0.38(+1.90%) |
Mar 19, 2008 | 20.48 | 20.69 | 20.04 | 20.04 | 62,661 | -0.40(-1.96%) |
Mar 18, 2008 | 20.08 | 20.44 | 19.90 | 20.44 | 74,654 | +0.58(+2.94%) |
Mar 17, 2008 | 19.59 | 19.86 | 19.50 | 19.86 | 66,259 | -0.16(-0.80%) |
Mar 14, 2008 | 20.44 | 20.45 | 19.87 | 20.02 | 95,641 | -0.40(-1.96%) |
Mar 13, 2008 | 20.00 | 20.42 | 19.84 | 20.42 | 65,959 | +0.25(+1.22%) |
Mar 12, 2008 | 20.59 | 20.59 | 20.17 | 20.17 | 4,797 | -0.08(-0.40%) |
Mar 11, 2008 | 19.99 | 20.28 | 19.85 | 20.25 | 23,685 | +0.75(+3.85%) |
Mar 10, 2008 | 19.73 | 19.86 | 19.50 | 19.50 | 29,981 | -0.46(-2.32%) |
Mar 07, 2008 | 19.69 | 20.59 | 19.69 | 19.97 | 41,374 | -0.04(-0.21%) |
Mar 06, 2008 | 20.38 | 20.38 | 20.01 | 20.01 | 38,076 | -0.51(-2.48%) |
Mar 05, 2008 | 20.60 | 20.71 | 20.48 | 20.52 | 28,782 | +0.03(+0.13%) |
Mar 04, 2008 | 20.45 | 20.57 | 20.28 | 20.49 | 20,387 | -0.08(-0.39%) |