Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.20 | 22.20 | 21.41 | 21.91 | 645,936 | -0.42(-1.88%) |
May 29, 2008 | 22.04 | 22.35 | 21.91 | 22.33 | 453,133 | +0.30(+1.36%) |
May 28, 2008 | 21.84 | 22.13 | 21.45 | 22.03 | 522,896 | +0.50(+2.31%) |
May 27, 2008 | 21.62 | 21.95 | 21.46 | 21.54 | 475,999 | +0.20(+0.92%) |
May 26, 2008 | 21.51 | 21.68 | 20.85 | 21.34 | 430,796 | +0.00(+0.00%) |
May 23, 2008 | 21.51 | 21.68 | 20.85 | 21.34 | 430,796 | -0.10(-0.48%) |
May 22, 2008 | 21.09 | 21.64 | 21.03 | 21.44 | 610,557 | +0.43(+2.04%) |
May 21, 2008 | 21.24 | 21.60 | 20.80 | 21.01 | 575,377 | -0.18(-0.83%) |
May 20, 2008 | 20.39 | 21.32 | 20.31 | 21.19 | 836,019 | +0.83(+4.09%) |
May 19, 2008 | 20.97 | 20.98 | 20.04 | 20.36 | 1,299,645 | -0.61(-2.91%) |
May 16, 2008 | 21.42 | 21.42 | 20.16 | 20.97 | 1,551,713 | -0.32(-1.51%) |
May 15, 2008 | 21.58 | 21.64 | 21.08 | 21.29 | 713,490 | -0.22(-1.01%) |
May 14, 2008 | 22.43 | 22.48 | 21.40 | 21.51 | 728,254 | -0.80(-3.59%) |
May 13, 2008 | 22.47 | 22.47 | 21.90 | 22.31 | 669,864 | -0.17(-0.76%) |
May 12, 2008 | 22.46 | 22.55 | 21.86 | 22.48 | 585,169 | +0.33(+1.49%) |
May 09, 2008 | 23.12 | 23.12 | 22.01 | 22.15 | 581,073 | -0.81(-3.54%) |
May 08, 2008 | 22.95 | 23.12 | 22.10 | 22.96 | 904,970 | -0.74(-3.12%) |
May 07, 2008 | 23.46 | 23.99 | 23.41 | 23.70 | 391,713 | +0.42(+1.80%) |
May 06, 2008 | 23.79 | 24.01 | 23.28 | 23.28 | 407,790 | -0.49(-2.07%) |
May 05, 2008 | 24.00 | 24.14 | 23.62 | 23.77 | 274,124 | -0.02(-0.09%) |
May 02, 2008 | 23.91 | 24.10 | 23.59 | 23.79 | 411,157 | +0.04(+0.17%) |
May 01, 2008 | 23.67 | 23.86 | 23.39 | 23.75 | 332,460 | +0.24(+1.01%) |
Apr 30, 2008 | 23.53 | 24.38 | 23.41 | 23.51 | 366,093 | +0.01(+0.04%) |
Apr 29, 2008 | 23.59 | 24.43 | 23.41 | 23.50 | 651,836 | -0.42(-1.77%) |
Apr 28, 2008 | 23.48 | 23.93 | 23.38 | 23.93 | 885,836 | +0.32(+1.36%) |
Apr 25, 2008 | 22.50 | 23.77 | 22.30 | 23.61 | 543,305 | +0.96(+4.23%) |
Apr 24, 2008 | 22.80 | 23.02 | 22.42 | 22.65 | 272,928 | -0.10(-0.43%) |
Apr 23, 2008 | 22.45 | 22.85 | 22.37 | 22.75 | 263,870 | +0.39(+1.76%) |
Apr 22, 2008 | 21.89 | 22.92 | 21.89 | 22.35 | 315,477 | +0.31(+1.41%) |
Apr 21, 2008 | 22.37 | 22.60 | 21.69 | 22.04 | 443,712 | -0.52(-2.32%) |
Apr 18, 2008 | 22.89 | 23.07 | 22.42 | 22.57 | 305,727 | +0.09(+0.41%) |
Apr 17, 2008 | 22.88 | 23.37 | 22.28 | 22.47 | 305,614 | -0.41(-1.79%) |
Apr 16, 2008 | 22.37 | 22.93 | 21.81 | 22.88 | 243,423 | +0.74(+3.36%) |
Apr 15, 2008 | 21.91 | 22.26 | 21.50 | 22.14 | 121,456 | +0.42(+1.93%) |
Apr 14, 2008 | 21.69 | 22.17 | 21.32 | 21.72 | 261,651 | -0.02(-0.10%) |
Apr 11, 2008 | 21.89 | 22.49 | 21.61 | 21.74 | 242,294 | -0.32(-1.45%) |
Apr 10, 2008 | 22.34 | 22.70 | 21.96 | 22.06 | 419,034 | -0.49(-2.18%) |
Apr 09, 2008 | 23.02 | 23.15 | 22.55 | 22.55 | 260,381 | -0.39(-1.69%) |
Apr 08, 2008 | 22.44 | 23.09 | 22.44 | 22.94 | 198,535 | +0.41(+1.84%) |
Apr 07, 2008 | 22.65 | 22.87 | 22.43 | 22.52 | 169,943 | +0.05(+0.23%) |
Apr 04, 2008 | 22.49 | 23.01 | 22.35 | 22.47 | 228,508 | -0.05(-0.21%) |
Apr 03, 2008 | 23.02 | 23.28 | 22.35 | 22.52 | 363,664 | -0.73(-3.16%) |
Apr 02, 2008 | 23.12 | 23.53 | 22.96 | 23.25 | 272,876 | -0.11(-0.49%) |
Apr 01, 2008 | 23.26 | 23.37 | 22.91 | 23.37 | 283,418 | +0.29(+1.26%) |
Mar 31, 2008 | 22.41 | 23.17 | 22.21 | 23.08 | 589,532 | +0.77(+3.46%) |
Mar 28, 2008 | 22.06 | 22.73 | 21.99 | 22.31 | 383,600 | +0.23(+1.05%) |
Mar 27, 2008 | 22.76 | 22.76 | 22.03 | 22.07 | 385,549 | -0.81(-3.55%) |
Mar 26, 2008 | 22.86 | 23.00 | 22.50 | 22.89 | 202,007 | +0.02(+0.07%) |
Mar 25, 2008 | 22.55 | 23.16 | 22.55 | 22.87 | 265,699 | +0.36(+1.61%) |
Mar 24, 2008 | 21.87 | 22.65 | 21.85 | 22.51 | 321,575 | +0.64(+2.91%) |
Mar 21, 2008 | 21.78 | 22.17 | 21.62 | 21.87 | 836,112 | +0.00(+0.00%) |
Mar 20, 2008 | 21.78 | 22.17 | 21.62 | 21.87 | 836,112 | +0.29(+1.37%) |
Mar 19, 2008 | 22.62 | 22.80 | 21.57 | 21.58 | 452,930 | -1.00(-4.42%) |
Mar 18, 2008 | 21.91 | 22.62 | 21.80 | 22.58 | 387,020 | +1.12(+5.23%) |
Mar 17, 2008 | 21.73 | 21.75 | 21.00 | 21.45 | 462,012 | -0.36(-1.66%) |
Mar 14, 2008 | 22.95 | 23.24 | 21.74 | 21.82 | 650,767 | -1.04(-4.55%) |
Mar 13, 2008 | 22.02 | 22.90 | 21.75 | 22.86 | 429,375 | +0.70(+3.18%) |
Mar 12, 2008 | 22.66 | 22.76 | 22.10 | 22.15 | 334,594 | -0.44(-1.95%) |
Mar 11, 2008 | 22.54 | 22.76 | 21.84 | 22.59 | 454,778 | +0.80(+3.66%) |
Mar 10, 2008 | 22.74 | 22.77 | 21.74 | 21.80 | 266,655 | -0.96(-4.21%) |
Mar 07, 2008 | 22.40 | 22.99 | 22.40 | 22.75 | 370,901 | +0.11(+0.48%) |
Mar 06, 2008 | 22.31 | 23.35 | 22.31 | 22.64 | 551,342 | +0.08(+0.37%) |
Mar 05, 2008 | 22.67 | 23.11 | 22.30 | 22.56 | 517,817 | -0.05(-0.21%) |
Mar 04, 2008 | 23.65 | 23.65 | 22.58 | 22.61 | 706,836 | -1.36(-5.68%) |