Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.64 | 21.79 | 21.19 | 21.57 | 136,825 | -0.01(-0.03%) |
May 29, 2008 | 21.41 | 21.76 | 21.12 | 21.58 | 125,454 | +0.19(+0.89%) |
May 28, 2008 | 21.60 | 21.80 | 21.18 | 21.39 | 133,686 | -0.16(-0.76%) |
May 27, 2008 | 21.18 | 21.80 | 21.18 | 21.55 | 60,142 | +0.35(+1.67%) |
May 26, 2008 | 21.84 | 21.84 | 20.98 | 21.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.84 | 21.84 | 20.98 | 21.20 | 103,757 | -0.71(-3.22%) |
May 22, 2008 | 21.48 | 22.73 | 21.02 | 21.91 | 236,567 | +0.73(+3.46%) |
May 21, 2008 | 21.32 | 21.50 | 21.06 | 21.17 | 119,062 | -0.02(-0.09%) |
May 20, 2008 | 21.29 | 21.45 | 21.01 | 21.19 | 80,538 | -0.25(-1.16%) |
May 19, 2008 | 21.41 | 21.84 | 21.31 | 21.44 | 127,698 | +0.03(+0.12%) |
May 16, 2008 | 21.85 | 21.85 | 20.65 | 21.42 | 150,001 | -0.18(-0.85%) |
May 15, 2008 | 21.35 | 21.63 | 21.21 | 21.60 | 73,102 | +0.25(+1.16%) |
May 14, 2008 | 21.25 | 21.80 | 21.25 | 21.35 | 102,719 | +0.10(+0.49%) |
May 13, 2008 | 21.25 | 21.31 | 20.60 | 21.25 | 116,850 | +0.07(+0.31%) |
May 12, 2008 | 20.71 | 21.23 | 20.58 | 21.18 | 118,426 | +0.54(+2.63%) |
May 09, 2008 | 20.53 | 20.83 | 20.31 | 20.64 | 53,267 | -0.03(-0.13%) |
May 08, 2008 | 20.72 | 20.72 | 20.28 | 20.66 | 138,425 | -0.01(-0.03%) |
May 07, 2008 | 20.93 | 21.25 | 20.52 | 20.67 | 364,390 | -0.30(-1.43%) |
May 06, 2008 | 20.62 | 20.98 | 20.27 | 20.97 | 106,739 | +0.19(+0.91%) |
May 05, 2008 | 20.93 | 20.95 | 20.50 | 20.78 | 117,263 | -0.34(-1.61%) |
May 02, 2008 | 21.65 | 21.65 | 21.04 | 21.12 | 130,328 | -0.27(-1.25%) |
May 01, 2008 | 20.61 | 21.67 | 20.55 | 21.39 | 148,208 | +0.81(+3.94%) |
Apr 30, 2008 | 21.06 | 21.22 | 20.53 | 20.58 | 242,841 | -0.39(-1.87%) |
Apr 29, 2008 | 20.95 | 20.97 | 20.21 | 20.97 | 321,822 | -0.03(-0.16%) |
Apr 28, 2008 | 20.52 | 21.41 | 19.92 | 21.00 | 627,143 | +0.48(+2.36%) |
Apr 25, 2008 | 19.62 | 22.40 | 19.62 | 20.52 | 434,891 | -3.72(-15.35%) |
Apr 24, 2008 | 23.48 | 24.38 | 23.34 | 24.24 | 155,670 | +0.67(+2.86%) |
Apr 23, 2008 | 23.80 | 23.99 | 23.08 | 23.57 | 178,856 | -0.18(-0.77%) |
Apr 22, 2008 | 24.24 | 24.51 | 22.93 | 23.75 | 113,435 | -0.56(-2.29%) |
Apr 21, 2008 | 24.46 | 24.59 | 23.90 | 24.31 | 128,995 | -0.31(-1.25%) |
Apr 18, 2008 | 24.71 | 25.07 | 24.52 | 24.62 | 161,647 | +0.32(+1.32%) |
Apr 17, 2008 | 24.84 | 24.84 | 24.22 | 24.29 | 391,374 | -0.64(-2.57%) |
Apr 16, 2008 | 24.20 | 25.06 | 24.18 | 24.94 | 232,027 | +0.92(+3.81%) |
Apr 15, 2008 | 24.37 | 24.52 | 23.77 | 24.02 | 224,013 | -0.25(-1.02%) |
Apr 14, 2008 | 24.46 | 24.58 | 24.14 | 24.27 | 186,529 | -0.29(-1.17%) |
Apr 11, 2008 | 25.51 | 25.60 | 24.44 | 24.56 | 150,427 | -1.17(-4.55%) |
Apr 10, 2008 | 25.06 | 25.81 | 24.86 | 25.73 | 163,422 | +0.71(+2.85%) |
Apr 09, 2008 | 25.24 | 25.33 | 24.85 | 25.01 | 219,526 | -0.14(-0.57%) |
Apr 08, 2008 | 24.67 | 25.29 | 24.41 | 25.16 | 109,610 | +0.33(+1.34%) |
Apr 07, 2008 | 24.47 | 25.12 | 24.28 | 24.82 | 91,265 | +0.28(+1.15%) |
Apr 04, 2008 | 24.84 | 24.90 | 24.38 | 24.54 | 203,322 | -0.34(-1.37%) |
Apr 03, 2008 | 24.41 | 24.88 | 24.41 | 24.88 | 100,591 | +0.30(+1.22%) |
Apr 02, 2008 | 24.33 | 24.86 | 24.27 | 24.58 | 83,622 | +0.19(+0.78%) |
Apr 01, 2008 | 23.25 | 24.39 | 23.01 | 24.39 | 114,502 | +0.84(+3.55%) |
Mar 31, 2008 | 23.12 | 23.91 | 22.78 | 23.56 | 157,377 | +0.16(+0.67%) |
Mar 28, 2008 | 23.63 | 24.03 | 23.36 | 23.40 | 94,170 | -0.34(-1.43%) |
Mar 27, 2008 | 24.65 | 24.65 | 23.71 | 23.74 | 101,355 | -0.84(-3.41%) |
Mar 26, 2008 | 24.56 | 24.71 | 24.17 | 24.58 | 101,814 | -0.03(-0.13%) |
Mar 25, 2008 | 25.01 | 25.01 | 24.45 | 24.61 | 115,266 | -0.20(-0.82%) |
Mar 24, 2008 | 24.01 | 24.92 | 23.95 | 24.81 | 226,864 | +0.94(+3.95%) |
Mar 21, 2008 | 24.31 | 24.71 | 23.75 | 23.87 | 508,305 | +0.00(+0.00%) |
Mar 20, 2008 | 24.31 | 24.71 | 23.75 | 23.87 | 508,305 | +0.46(+1.96%) |
Mar 19, 2008 | 24.32 | 24.50 | 23.41 | 23.41 | 175,040 | -0.62(-2.59%) |
Mar 18, 2008 | 22.69 | 24.14 | 22.45 | 24.03 | 176,263 | +1.66(+7.43%) |
Mar 17, 2008 | 21.84 | 22.84 | 21.84 | 22.37 | 113,585 | -0.06(-0.26%) |
Mar 14, 2008 | 23.18 | 23.57 | 22.26 | 22.43 | 160,976 | -1.06(-4.51%) |
Mar 13, 2008 | 22.34 | 23.50 | 22.00 | 23.49 | 296,737 | +0.84(+3.73%) |
Mar 12, 2008 | 22.75 | 23.40 | 22.60 | 22.65 | 159,464 | -0.02(-0.09%) |
Mar 11, 2008 | 22.30 | 22.96 | 22.14 | 22.67 | 258,815 | +1.03(+4.75%) |
Mar 10, 2008 | 22.63 | 22.63 | 21.63 | 21.64 | 147,981 | -0.82(-3.64%) |
Mar 07, 2008 | 21.86 | 22.71 | 21.85 | 22.46 | 214,940 | +0.39(+1.78%) |
Mar 06, 2008 | 23.01 | 23.01 | 21.89 | 22.06 | 303,301 | -1.12(-4.83%) |
Mar 05, 2008 | 22.66 | 23.55 | 22.66 | 23.18 | 261,261 | +0.31(+1.37%) |
Mar 04, 2008 | 22.39 | 22.97 | 22.35 | 22.87 | 238,640 | +0.21(+0.92%) |