Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.80 | 21.89 | 21.78 | 21.89 | 6,380 | +0.15(+0.69%) |
May 29, 2008 | 21.54 | 21.75 | 21.54 | 21.74 | 2,648 | +0.10(+0.44%) |
May 28, 2008 | 22.24 | 22.24 | 21.60 | 21.64 | 10,521 | -0.01(-0.06%) |
May 27, 2008 | 21.71 | 21.71 | 21.62 | 21.66 | 4,414 | -0.15(-0.69%) |
May 26, 2008 | 21.54 | 22.29 | 21.54 | 21.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.54 | 22.29 | 21.54 | 21.81 | 24,713 | -0.27(-1.23%) |
May 22, 2008 | 22.15 | 22.49 | 22.08 | 22.08 | 3,066 | +0.12(+0.54%) |
May 21, 2008 | 21.95 | 22.28 | 21.95 | 21.96 | 5,170 | -0.36(-1.59%) |
May 20, 2008 | 22.27 | 22.46 | 21.97 | 22.32 | 26,740 | -0.14(-0.64%) |
May 19, 2008 | 22.57 | 22.83 | 22.31 | 22.46 | 13,361 | +0.23(+1.04%) |
May 16, 2008 | 22.17 | 22.35 | 22.11 | 22.23 | 20,319 | +0.27(+1.23%) |
May 15, 2008 | 22.00 | 22.05 | 21.91 | 21.96 | 10,741 | +0.07(+0.34%) |
May 14, 2008 | 21.98 | 21.98 | 21.84 | 21.88 | 881 | +0.04(+0.19%) |
May 13, 2008 | 21.82 | 21.89 | 21.82 | 21.84 | 6,621 | -0.04(-0.19%) |
May 12, 2008 | 21.93 | 21.93 | 21.88 | 21.88 | 1,843 | +0.08(+0.37%) |
May 09, 2008 | 21.77 | 21.80 | 21.77 | 21.80 | 1,030 | -0.14(-0.65%) |
May 08, 2008 | 21.79 | 21.94 | 21.79 | 21.94 | 2,148 | +0.14(+0.62%) |
May 07, 2008 | 21.78 | 22.00 | 21.78 | 21.81 | 9,770 | +0.03(+0.12%) |
May 06, 2008 | 22.09 | 22.11 | 21.38 | 21.78 | 14,940 | -0.16(-0.71%) |
May 05, 2008 | 21.92 | 21.94 | 21.92 | 21.94 | 2,339 | +0.15(+0.69%) |
May 02, 2008 | 22.05 | 22.05 | 21.79 | 21.79 | 2,648 | +0.16(+0.75%) |
May 01, 2008 | 21.64 | 21.64 | 21.59 | 21.62 | 8,369 | -0.11(-0.52%) |
Apr 30, 2008 | 21.77 | 21.77 | 21.71 | 21.74 | 18,688 | +0.38(+1.77%) |
Apr 29, 2008 | 21.71 | 21.74 | 21.27 | 21.36 | 7,357 | -0.41(-1.90%) |
Apr 28, 2008 | 21.80 | 21.87 | 21.77 | 21.77 | 3,612 | +0.10(+0.44%) |
Apr 25, 2008 | 21.66 | 22.28 | 21.51 | 21.68 | 9,867 | +0.12(+0.54%) |
Apr 24, 2008 | 21.21 | 21.56 | 21.15 | 21.56 | 6,474 | +0.06(+0.28%) |
Apr 23, 2008 | 21.28 | 21.70 | 21.22 | 21.50 | 7,192 | +0.05(+0.25%) |
Apr 22, 2008 | 22.33 | 22.33 | 21.28 | 21.45 | 7,651 | -0.02(-0.10%) |
Apr 21, 2008 | 21.45 | 21.67 | 21.33 | 21.47 | 1,324 | +0.11(+0.51%) |
Apr 18, 2008 | 21.30 | 21.36 | 21.29 | 21.36 | 3,531 | +0.13(+0.61%) |
Apr 17, 2008 | 21.26 | 21.30 | 21.13 | 21.23 | 2,648 | -0.21(-0.98%) |
Apr 16, 2008 | 20.44 | 21.44 | 20.44 | 21.44 | 4,267 | +0.67(+3.21%) |
Apr 15, 2008 | 20.86 | 20.86 | 20.72 | 20.77 | 1,618 | +0.12(+0.56%) |
Apr 14, 2008 | 20.66 | 20.75 | 20.66 | 20.66 | 2,648 | -0.01(-0.03%) |
Apr 11, 2008 | 21.24 | 21.24 | 20.67 | 20.67 | 6,327 | -0.31(-1.46%) |
Apr 10, 2008 | 20.92 | 21.00 | 20.86 | 20.97 | 23,102 | -0.07(-0.35%) |
Apr 09, 2008 | 21.20 | 21.20 | 20.94 | 21.05 | 6,621 | +0.16(+0.77%) |
Apr 08, 2008 | 21.16 | 21.16 | 20.88 | 20.89 | 5,297 | -0.57(-2.65%) |
Apr 07, 2008 | 21.54 | 21.54 | 21.10 | 21.45 | 6,474 | +0.29(+1.35%) |
Apr 04, 2008 | 21.26 | 21.26 | 20.96 | 21.17 | 3,090 | +0.03(+0.13%) |
Apr 03, 2008 | 21.00 | 21.26 | 21.00 | 21.14 | 6,327 | +0.11(+0.52%) |
Apr 02, 2008 | 21.11 | 21.14 | 20.96 | 21.03 | 3,090 | +0.06(+0.29%) |
Apr 01, 2008 | 20.80 | 21.09 | 20.48 | 20.97 | 14,715 | +0.54(+2.63%) |
Mar 31, 2008 | 20.49 | 20.64 | 20.43 | 20.43 | 1,471 | +0.10(+0.50%) |
Mar 28, 2008 | 20.83 | 20.84 | 20.29 | 20.33 | 26,781 | -0.29(-1.39%) |
Mar 27, 2008 | 20.71 | 20.71 | 20.62 | 20.62 | 3,678 | +0.17(+0.81%) |
Mar 26, 2008 | 20.48 | 20.58 | 20.43 | 20.46 | 8,387 | -0.22(-1.05%) |
Mar 25, 2008 | 20.77 | 20.77 | 20.48 | 20.67 | 7,798 | +0.49(+2.42%) |
Mar 24, 2008 | 20.18 | 20.40 | 19.98 | 20.18 | 17,805 | +0.23(+1.16%) |
Mar 21, 2008 | 19.30 | 21.07 | 19.30 | 19.95 | 66,511 | +0.00(+0.00%) |
Mar 20, 2008 | 19.30 | 21.07 | 19.30 | 19.95 | 66,511 | +0.45(+2.30%) |
Mar 19, 2008 | 19.88 | 20.03 | 19.40 | 19.50 | 16,039 | -0.56(-2.81%) |
Mar 18, 2008 | 19.99 | 20.13 | 19.33 | 20.07 | 41,054 | +0.29(+1.44%) |
Mar 17, 2008 | 19.25 | 19.84 | 19.25 | 19.78 | 4,855 | -0.46(-2.28%) |
Mar 14, 2008 | 21.03 | 21.03 | 19.98 | 20.24 | 23,396 | -0.22(-1.10%) |
Mar 13, 2008 | 20.12 | 20.49 | 19.80 | 20.47 | 35,021 | +0.35(+1.76%) |
Mar 12, 2008 | 20.42 | 20.42 | 19.98 | 20.12 | 3,237 | -0.17(-0.84%) |
Mar 11, 2008 | 20.15 | 20.33 | 19.19 | 20.29 | 29,724 | +0.58(+2.93%) |
Mar 10, 2008 | 19.71 | 19.95 | 19.71 | 19.71 | 1,324 | -0.44(-2.19%) |
Mar 07, 2008 | 20.12 | 20.39 | 19.98 | 20.15 | 30,312 | -0.18(-0.87%) |
Mar 06, 2008 | 20.49 | 20.49 | 20.32 | 20.33 | 4,855 | -0.17(-0.83%) |
Mar 05, 2008 | 20.46 | 20.83 | 20.41 | 20.50 | 27,517 | +0.33(+1.62%) |
Mar 04, 2008 | 20.35 | 20.39 | 19.61 | 20.17 | 31,490 | -0.64(-3.07%) |