Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.67 | 23.64 | 22.39 | 23.54 | 33,180 | +0.45(+1.93%) |
May 29, 2008 | 23.07 | 23.36 | 23.05 | 23.10 | 11,625 | -0.12(-0.53%) |
May 28, 2008 | 22.45 | 23.22 | 22.00 | 23.22 | 21,442 | -0.22(-0.94%) |
May 27, 2008 | 22.92 | 24.18 | 22.92 | 23.44 | 44,560 | +0.45(+1.94%) |
May 26, 2008 | 22.76 | 23.12 | 22.39 | 23.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.76 | 23.12 | 22.39 | 23.00 | 9,222 | +0.36(+1.57%) |
May 22, 2008 | 24.11 | 24.32 | 22.63 | 22.64 | 24,248 | -0.88(-3.75%) |
May 21, 2008 | 22.79 | 23.53 | 22.30 | 23.52 | 63,374 | +0.85(+3.77%) |
May 20, 2008 | 22.71 | 22.72 | 21.83 | 22.67 | 30,629 | +0.06(+0.28%) |
May 19, 2008 | 22.49 | 22.61 | 22.38 | 22.61 | 8,706 | +0.23(+1.04%) |
May 16, 2008 | 22.14 | 22.37 | 22.01 | 22.37 | 11,715 | +0.26(+1.18%) |
May 15, 2008 | 22.06 | 22.14 | 21.93 | 22.11 | 5,328 | -0.03(-0.13%) |
May 14, 2008 | 21.99 | 22.14 | 21.99 | 22.14 | 10,588 | +0.08(+0.38%) |
May 13, 2008 | 21.44 | 22.09 | 21.44 | 22.06 | 20,408 | +0.22(+0.99%) |
May 12, 2008 | 22.74 | 22.74 | 21.75 | 21.84 | 40,704 | -0.41(-1.86%) |
May 09, 2008 | 22.15 | 22.27 | 22.02 | 22.25 | 1,614 | +0.12(+0.56%) |
May 08, 2008 | 22.11 | 22.30 | 21.91 | 22.13 | 18,335 | +0.14(+0.65%) |
May 07, 2008 | 22.34 | 22.34 | 21.99 | 21.99 | 6,058 | -0.25(-1.11%) |
May 06, 2008 | 21.84 | 22.23 | 21.68 | 22.23 | 13,740 | +0.23(+1.06%) |
May 05, 2008 | 21.76 | 22.00 | 21.68 | 22.00 | 9,019 | +0.23(+1.04%) |
May 02, 2008 | 21.99 | 21.99 | 21.65 | 21.78 | 9,164 | -0.40(-1.79%) |
May 01, 2008 | 22.45 | 22.56 | 21.66 | 22.17 | 33,690 | -0.12(-0.56%) |
Apr 30, 2008 | 22.14 | 22.42 | 21.99 | 22.30 | 35,198 | +0.05(+0.24%) |
Apr 29, 2008 | 22.30 | 22.46 | 22.14 | 22.24 | 5,731 | -0.20(-0.90%) |
Apr 28, 2008 | 22.22 | 22.72 | 22.15 | 22.44 | 8,938 | +0.32(+1.44%) |
Apr 25, 2008 | 22.42 | 22.42 | 22.00 | 22.13 | 13,562 | -0.25(-1.13%) |
Apr 24, 2008 | 22.70 | 22.73 | 21.53 | 22.38 | 6,135 | -0.48(-2.12%) |
Apr 23, 2008 | 22.85 | 23.10 | 22.85 | 22.86 | 14,208 | +0.01(+0.04%) |
Apr 22, 2008 | 22.23 | 23.10 | 22.23 | 22.85 | 24,429 | +0.63(+2.81%) |
Apr 21, 2008 | 21.83 | 22.23 | 21.74 | 22.23 | 11,948 | +0.51(+2.37%) |
Apr 18, 2008 | 21.72 | 21.72 | 21.18 | 21.71 | 19,698 | +0.04(+0.17%) |
Apr 17, 2008 | 21.68 | 22.11 | 21.46 | 21.68 | 21,458 | +0.00(+0.00%) |
Apr 16, 2008 | 22.26 | 22.58 | 21.33 | 21.68 | 83,182 | -0.27(-1.21%) |
Apr 15, 2008 | 21.82 | 22.54 | 21.82 | 21.94 | 24,106 | +0.20(+0.93%) |
Apr 14, 2008 | 21.76 | 22.06 | 21.25 | 21.74 | 19,698 | +0.07(+0.30%) |
Apr 11, 2008 | 21.60 | 21.68 | 21.60 | 21.68 | 3,875 | -0.09(-0.43%) |
Apr 10, 2008 | 22.11 | 22.11 | 21.61 | 21.77 | 4,520 | -0.29(-1.31%) |
Apr 09, 2008 | 21.99 | 22.24 | 21.60 | 22.06 | 22,578 | -0.08(-0.38%) |
Apr 08, 2008 | 21.85 | 22.21 | 21.43 | 22.14 | 8,718 | +0.29(+1.35%) |
Apr 07, 2008 | 21.14 | 22.23 | 21.13 | 21.85 | 27,125 | +0.75(+3.57%) |
Apr 04, 2008 | 21.13 | 21.13 | 20.84 | 21.09 | 18,406 | -0.04(-0.19%) |
Apr 03, 2008 | 21.06 | 21.38 | 21.06 | 21.13 | 13,239 | +0.00(+0.00%) |
Apr 02, 2008 | 21.06 | 21.13 | 20.76 | 21.13 | 10,010 | +0.11(+0.55%) |
Apr 01, 2008 | 20.78 | 21.38 | 20.75 | 21.02 | 8,396 | -0.10(-0.48%) |
Mar 31, 2008 | 21.55 | 21.55 | 20.78 | 21.12 | 23,250 | +0.03(+0.16%) |
Mar 28, 2008 | 21.04 | 21.09 | 20.83 | 21.09 | 3,229 | +0.00(+0.00%) |
Mar 27, 2008 | 21.21 | 21.21 | 20.98 | 21.09 | 4,843 | -0.17(-0.80%) |
Mar 26, 2008 | 21.32 | 21.51 | 20.83 | 21.26 | 16,146 | +0.36(+1.70%) |
Mar 25, 2008 | 20.88 | 21.06 | 20.13 | 20.90 | 16,323 | +0.14(+0.67%) |
Mar 24, 2008 | 19.96 | 20.79 | 19.96 | 20.76 | 10,010 | +0.23(+1.13%) |
Mar 21, 2008 | 20.86 | 20.97 | 19.59 | 20.53 | 30,677 | +0.00(+0.00%) |
Mar 20, 2008 | 20.86 | 20.97 | 19.59 | 20.53 | 30,677 | -0.71(-3.35%) |
Mar 19, 2008 | 21.26 | 21.26 | 20.91 | 21.24 | 3,552 | -0.02(-0.09%) |
Mar 18, 2008 | 21.83 | 22.30 | 21.21 | 21.26 | 10,333 | -0.57(-2.61%) |
Mar 17, 2008 | 21.71 | 21.83 | 21.21 | 21.83 | 7,750 | +0.37(+1.75%) |
Mar 14, 2008 | 21.89 | 21.89 | 21.45 | 21.46 | 4,520 | +0.00(+0.01%) |
Mar 13, 2008 | 21.35 | 21.45 | 21.32 | 21.45 | 11,302 | -0.15(-0.67%) |
Mar 12, 2008 | 20.86 | 21.72 | 20.86 | 21.60 | 4,843 | -0.02(-0.07%) |
Mar 11, 2008 | 21.67 | 21.67 | 21.05 | 21.61 | 8,783 | +0.14(+0.63%) |
Mar 10, 2008 | 21.16 | 21.67 | 21.16 | 21.48 | 13,885 | -0.20(-0.91%) |
Mar 07, 2008 | 21.79 | 21.84 | 21.06 | 21.68 | 12,917 | +0.37(+1.74%) |
Mar 06, 2008 | 21.97 | 22.22 | 21.31 | 21.31 | 21,958 | -0.33(-1.50%) |
Mar 05, 2008 | 21.95 | 21.95 | 21.44 | 21.63 | 11,712 | +0.11(+0.50%) |
Mar 04, 2008 | 21.53 | 21.77 | 21.45 | 21.52 | 6,458 | +0.08(+0.38%) |