Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.78 | 23.78 | 23.32 | 23.59 | 33,093 | +0.09(+0.36%) |
May 29, 2008 | 23.36 | 23.60 | 23.32 | 23.50 | 37,975 | +0.18(+0.79%) |
May 28, 2008 | 23.31 | 23.41 | 23.22 | 23.32 | 33,659 | +0.07(+0.30%) |
May 27, 2008 | 23.28 | 23.83 | 22.95 | 23.25 | 29,521 | +0.24(+1.04%) |
May 26, 2008 | 23.32 | 23.35 | 22.86 | 23.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.32 | 23.35 | 22.86 | 23.01 | 102,614 | -0.39(-1.67%) |
May 22, 2008 | 23.24 | 23.47 | 23.24 | 23.40 | 74,434 | +0.05(+0.21%) |
May 21, 2008 | 24.28 | 24.28 | 23.30 | 23.35 | 299,383 | -0.35(-1.48%) |
May 20, 2008 | 23.50 | 23.88 | 23.45 | 23.70 | 57,396 | +0.10(+0.42%) |
May 19, 2008 | 23.51 | 23.82 | 23.51 | 23.60 | 37,993 | +0.02(+0.07%) |
May 16, 2008 | 23.81 | 23.81 | 23.47 | 23.58 | 34,943 | +0.04(+0.19%) |
May 15, 2008 | 23.60 | 23.60 | 23.42 | 23.54 | 37,483 | +0.12(+0.51%) |
May 14, 2008 | 23.60 | 23.75 | 23.42 | 23.42 | 21,860 | -0.16(-0.68%) |
May 13, 2008 | 23.45 | 23.62 | 23.29 | 23.58 | 35,508 | +0.09(+0.38%) |
May 12, 2008 | 24.00 | 24.00 | 23.23 | 23.49 | 19,853 | +0.33(+1.42%) |
May 09, 2008 | 22.52 | 23.16 | 22.52 | 23.16 | 13,088 | +0.20(+0.87%) |
May 08, 2008 | 23.04 | 23.07 | 22.75 | 22.96 | 20,818 | -0.01(-0.04%) |
May 07, 2008 | 24.09 | 24.09 | 22.94 | 22.97 | 48,646 | -0.26(-1.12%) |
May 06, 2008 | 23.10 | 23.30 | 22.89 | 23.23 | 44,468 | +0.01(+0.04%) |
May 05, 2008 | 24.10 | 24.10 | 23.03 | 23.22 | 40,633 | -0.01(-0.04%) |
May 02, 2008 | 22.87 | 23.31 | 22.75 | 23.23 | 34,170 | +0.08(+0.35%) |
May 01, 2008 | 22.99 | 23.15 | 22.80 | 23.15 | 35,839 | +0.45(+1.98%) |
Apr 30, 2008 | 22.90 | 23.00 | 21.90 | 22.70 | 28,714 | +0.02(+0.09%) |
Apr 29, 2008 | 22.99 | 22.99 | 22.58 | 22.68 | 30,218 | -0.11(-0.48%) |
Apr 28, 2008 | 22.88 | 22.99 | 22.78 | 22.79 | 21,790 | -0.02(-0.09%) |
Apr 25, 2008 | 22.99 | 22.99 | 22.65 | 22.81 | 24,009 | -0.08(-0.35%) |
Apr 24, 2008 | 22.80 | 22.99 | 22.57 | 22.89 | 53,885 | +0.20(+0.88%) |
Apr 23, 2008 | 22.60 | 22.76 | 22.52 | 22.69 | 22,245 | +0.15(+0.67%) |
Apr 22, 2008 | 22.61 | 22.65 | 22.42 | 22.54 | 25,700 | -0.08(-0.35%) |
Apr 21, 2008 | 22.56 | 22.65 | 22.47 | 22.62 | 20,154 | +0.02(+0.09%) |
Apr 18, 2008 | 22.65 | 22.66 | 22.41 | 22.60 | 36,848 | +0.17(+0.76%) |
Apr 17, 2008 | 22.20 | 22.48 | 22.20 | 22.43 | 22,404 | +0.18(+0.81%) |
Apr 16, 2008 | 22.05 | 22.25 | 22.00 | 22.25 | 33,484 | +0.34(+1.55%) |
Apr 15, 2008 | 21.81 | 22.00 | 21.62 | 21.91 | 26,100 | +0.10(+0.46%) |
Apr 14, 2008 | 22.03 | 22.03 | 21.60 | 21.81 | 31,241 | -0.09(-0.41%) |
Apr 11, 2008 | 22.06 | 22.40 | 21.58 | 21.90 | 59,800 | -0.55(-2.45%) |
Apr 10, 2008 | 22.55 | 22.62 | 22.40 | 22.45 | 48,700 | -0.24(-1.06%) |
Apr 09, 2008 | 22.65 | 22.71 | 22.55 | 22.69 | 57,000 | +0.04(+0.18%) |
Apr 08, 2008 | 22.36 | 22.66 | 22.36 | 22.65 | 24,432 | +0.18(+0.80%) |
Apr 07, 2008 | 22.45 | 22.59 | 22.35 | 22.47 | 39,021 | +0.08(+0.36%) |
Apr 04, 2008 | 22.17 | 23.28 | 22.17 | 22.39 | 51,300 | +0.02(+0.09%) |
Apr 03, 2008 | 22.37 | 22.44 | 22.21 | 22.37 | 50,500 | -0.11(-0.49%) |
Apr 02, 2008 | 22.88 | 22.88 | 22.20 | 22.48 | 60,084 | +0.27(+1.22%) |
Apr 01, 2008 | 21.58 | 22.21 | 21.58 | 22.21 | 50,810 | +0.78(+3.64%) |
Mar 31, 2008 | 21.41 | 21.43 | 21.15 | 21.43 | 31,400 | +0.26(+1.23%) |
Mar 28, 2008 | 21.50 | 21.56 | 21.00 | 21.17 | 35,745 | -0.13(-0.61%) |
Mar 27, 2008 | 21.54 | 21.66 | 21.30 | 21.30 | 33,900 | -0.15(-0.70%) |
Mar 26, 2008 | 21.52 | 21.52 | 21.22 | 21.45 | 59,434 | +0.10(+0.47%) |
Mar 25, 2008 | 21.29 | 21.40 | 21.22 | 21.35 | 49,700 | +0.10(+0.47%) |
Mar 24, 2008 | 21.22 | 21.38 | 21.12 | 21.25 | 90,800 | +0.07(+0.33%) |
Mar 21, 2008 | 20.90 | 21.21 | 20.69 | 21.18 | 92,100 | +0.00(+0.00%) |
Mar 20, 2008 | 20.90 | 21.21 | 20.69 | 21.18 | 92,100 | +0.10(+0.47%) |
Mar 19, 2008 | 21.98 | 21.98 | 21.04 | 21.08 | 39,905 | -0.03(-0.14%) |
Mar 18, 2008 | 20.94 | 21.17 | 20.85 | 21.11 | 55,331 | +0.40(+1.93%) |
Mar 17, 2008 | 20.60 | 20.85 | 20.31 | 20.71 | 67,745 | -0.30(-1.43%) |
Mar 14, 2008 | 21.41 | 21.43 | 20.08 | 21.01 | 111,900 | -0.24(-1.13%) |
Mar 13, 2008 | 21.25 | 21.55 | 21.05 | 21.25 | 144,500 | -0.38(-1.76%) |
Mar 12, 2008 | 21.79 | 21.94 | 21.63 | 21.63 | 35,845 | -0.15(-0.69%) |
Mar 11, 2008 | 21.61 | 21.79 | 21.28 | 21.78 | 57,886 | +0.63(+2.98%) |
Mar 10, 2008 | 21.50 | 21.60 | 21.03 | 21.15 | 44,209 | -0.38(-1.76%) |
Mar 07, 2008 | 21.93 | 21.97 | 21.13 | 21.53 | 52,200 | +0.03(+0.14%) |
Mar 06, 2008 | 22.04 | 22.04 | 21.50 | 21.50 | 30,280 | -0.40(-1.83%) |
Mar 05, 2008 | 21.92 | 22.05 | 21.66 | 21.90 | 29,425 | +0.03(+0.14%) |
Mar 04, 2008 | 22.08 | 22.08 | 21.58 | 21.87 | 45,796 | +0.04(+0.18%) |