Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.48 | 22.53 | 21.84 | 22.05 | 240,485 | -0.60(-2.63%) |
May 29, 2008 | 22.31 | 22.93 | 22.27 | 22.65 | 99,099 | +0.18(+0.82%) |
May 28, 2008 | 22.72 | 22.72 | 22.26 | 22.47 | 115,421 | -0.17(-0.75%) |
May 27, 2008 | 22.27 | 22.72 | 22.27 | 22.64 | 173,249 | +0.37(+1.66%) |
May 26, 2008 | 22.47 | 22.62 | 22.08 | 22.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.47 | 22.62 | 22.08 | 22.27 | 123,607 | -0.23(-1.01%) |
May 22, 2008 | 22.09 | 22.62 | 22.01 | 22.50 | 151,401 | +0.58(+2.62%) |
May 21, 2008 | 21.83 | 22.44 | 21.74 | 21.92 | 258,862 | +0.22(+1.01%) |
May 20, 2008 | 21.56 | 21.86 | 21.43 | 21.70 | 123,052 | +0.09(+0.39%) |
May 19, 2008 | 21.85 | 21.95 | 21.37 | 21.61 | 156,223 | -0.14(-0.65%) |
May 16, 2008 | 22.20 | 22.20 | 21.49 | 21.76 | 263,899 | -0.23(-1.03%) |
May 15, 2008 | 21.99 | 22.05 | 21.56 | 21.98 | 246,509 | -0.09(-0.42%) |
May 14, 2008 | 21.98 | 22.45 | 21.97 | 22.08 | 236,350 | +0.23(+1.04%) |
May 13, 2008 | 22.18 | 22.18 | 21.66 | 21.85 | 81,416 | -0.25(-1.13%) |
May 12, 2008 | 21.47 | 22.33 | 21.47 | 22.10 | 277,765 | +0.55(+2.54%) |
May 09, 2008 | 21.30 | 21.76 | 21.26 | 21.55 | 97,416 | +0.18(+0.83%) |
May 08, 2008 | 21.64 | 21.64 | 20.95 | 21.37 | 214,073 | -0.22(-1.02%) |
May 07, 2008 | 21.93 | 22.23 | 21.44 | 21.59 | 292,506 | -0.26(-1.20%) |
May 06, 2008 | 22.05 | 22.05 | 21.43 | 21.86 | 340,438 | -0.09(-0.42%) |
May 05, 2008 | 21.86 | 22.06 | 21.58 | 21.95 | 114,381 | -0.01(-0.03%) |
May 02, 2008 | 22.69 | 22.72 | 21.78 | 21.96 | 240,862 | -0.60(-2.68%) |
May 01, 2008 | 21.02 | 22.57 | 20.90 | 22.56 | 224,855 | +1.21(+5.65%) |
Apr 30, 2008 | 22.16 | 22.32 | 21.17 | 21.35 | 167,471 | -0.62(-2.81%) |
Apr 29, 2008 | 21.54 | 22.35 | 21.45 | 21.97 | 234,584 | +0.53(+2.45%) |
Apr 28, 2008 | 21.31 | 21.66 | 21.28 | 21.44 | 105,046 | +0.14(+0.67%) |
Apr 25, 2008 | 21.57 | 21.66 | 20.91 | 21.30 | 96,557 | -0.06(-0.30%) |
Apr 24, 2008 | 21.05 | 21.63 | 20.45 | 21.37 | 153,288 | +0.55(+2.63%) |
Apr 23, 2008 | 20.84 | 21.27 | 20.35 | 20.82 | 131,421 | +0.07(+0.34%) |
Apr 22, 2008 | 21.02 | 21.10 | 20.17 | 20.75 | 102,531 | -0.33(-1.58%) |
Apr 21, 2008 | 21.30 | 21.30 | 21.02 | 21.08 | 51,221 | -0.36(-1.69%) |
Apr 18, 2008 | 21.30 | 21.66 | 21.19 | 21.44 | 98,732 | +0.56(+2.69%) |
Apr 17, 2008 | 21.22 | 21.34 | 20.87 | 20.88 | 69,639 | -0.40(-1.87%) |
Apr 16, 2008 | 20.70 | 21.30 | 20.68 | 21.28 | 109,678 | +0.68(+3.31%) |
Apr 15, 2008 | 20.22 | 20.66 | 19.99 | 20.60 | 92,817 | +0.57(+2.84%) |
Apr 14, 2008 | 19.96 | 20.45 | 19.89 | 20.03 | 115,041 | +0.11(+0.54%) |
Apr 11, 2008 | 20.34 | 20.51 | 19.88 | 19.92 | 79,674 | -0.63(-3.07%) |
Apr 10, 2008 | 19.95 | 20.63 | 19.94 | 20.56 | 113,227 | +0.55(+2.77%) |
Apr 09, 2008 | 20.68 | 20.72 | 19.98 | 20.00 | 117,030 | -0.58(-2.83%) |
Apr 08, 2008 | 20.22 | 20.59 | 20.15 | 20.59 | 128,296 | +0.24(+1.19%) |
Apr 07, 2008 | 20.34 | 20.68 | 20.25 | 20.34 | 109,988 | -0.12(-0.59%) |
Apr 04, 2008 | 20.66 | 20.92 | 20.24 | 20.46 | 159,349 | -0.26(-1.23%) |
Apr 03, 2008 | 20.73 | 21.07 | 20.57 | 20.72 | 112,241 | +0.06(+0.31%) |
Apr 02, 2008 | 20.77 | 21.10 | 20.39 | 20.66 | 142,098 | -0.11(-0.55%) |
Apr 01, 2008 | 20.36 | 20.87 | 20.29 | 20.77 | 151,956 | +0.47(+2.31%) |
Mar 31, 2008 | 19.92 | 20.77 | 19.92 | 20.30 | 203,253 | +0.31(+1.53%) |
Mar 28, 2008 | 21.06 | 21.17 | 19.73 | 20.00 | 633,287 | -0.97(-4.64%) |
Mar 27, 2008 | 22.40 | 22.51 | 20.78 | 20.97 | 348,414 | -1.57(-6.96%) |
Mar 26, 2008 | 22.13 | 22.54 | 21.85 | 22.54 | 159,458 | +0.43(+1.93%) |
Mar 25, 2008 | 22.15 | 22.66 | 21.98 | 22.11 | 109,763 | +0.14(+0.65%) |
Mar 24, 2008 | 22.24 | 22.50 | 21.71 | 21.97 | 178,009 | -0.40(-1.81%) |
Mar 21, 2008 | 22.57 | 22.86 | 21.90 | 22.37 | 442,554 | +0.00(+0.00%) |
Mar 20, 2008 | 22.57 | 22.86 | 21.90 | 22.37 | 442,554 | +1.05(+4.93%) |
Mar 19, 2008 | 21.74 | 22.54 | 21.32 | 21.32 | 130,776 | -0.50(-2.28%) |
Mar 18, 2008 | 20.98 | 21.97 | 20.61 | 21.82 | 239,423 | +1.36(+6.63%) |
Mar 17, 2008 | 19.87 | 21.02 | 19.87 | 20.46 | 450,939 | +0.38(+1.87%) |
Mar 14, 2008 | 21.10 | 21.10 | 19.81 | 20.09 | 567,043 | -0.80(-3.84%) |
Mar 13, 2008 | 20.91 | 20.95 | 19.92 | 20.89 | 656,411 | +0.13(+0.65%) |
Mar 12, 2008 | 20.88 | 21.54 | 20.37 | 20.76 | 680,986 | -0.10(-0.48%) |
Mar 11, 2008 | 20.53 | 20.85 | 19.77 | 20.85 | 769,791 | +0.94(+4.71%) |
Mar 10, 2008 | 20.45 | 20.52 | 19.85 | 19.92 | 84,884 | -0.43(-2.09%) |
Mar 07, 2008 | 20.08 | 21.12 | 19.96 | 20.34 | 532,900 | -0.03(-0.14%) |
Mar 06, 2008 | 21.92 | 21.93 | 20.37 | 20.37 | 882,455 | -1.63(-7.39%) |
Mar 05, 2008 | 21.88 | 22.35 | 21.41 | 22.00 | 549,802 | +0.45(+2.08%) |
Mar 04, 2008 | 20.84 | 22.30 | 20.83 | 21.55 | 723,629 | +0.48(+2.26%) |