Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.24 | 21.47 | 21.09 | 21.39 | 882,401 | +0.13(+0.63%) |
May 29, 2008 | 20.92 | 21.48 | 20.81 | 21.25 | 928,765 | +0.31(+1.48%) |
May 28, 2008 | 21.31 | 21.44 | 20.82 | 20.94 | 641,149 | -0.32(-1.50%) |
May 27, 2008 | 21.23 | 21.37 | 21.02 | 21.26 | 910,356 | -0.12(-0.55%) |
May 26, 2008 | 21.37 | 21.52 | 21.27 | 21.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.37 | 21.52 | 21.27 | 21.38 | 761,999 | -0.13(-0.62%) |
May 22, 2008 | 21.11 | 21.51 | 20.99 | 21.51 | 770,458 | +0.40(+1.90%) |
May 21, 2008 | 21.01 | 21.30 | 20.91 | 21.11 | 942,889 | +0.18(+0.88%) |
May 20, 2008 | 20.73 | 21.09 | 20.73 | 20.93 | 712,518 | +0.07(+0.32%) |
May 19, 2008 | 21.11 | 21.11 | 20.73 | 20.86 | 1,082,109 | -0.22(-1.03%) |
May 16, 2008 | 20.95 | 21.19 | 20.82 | 21.08 | 2,666,823 | +0.16(+0.76%) |
May 15, 2008 | 20.80 | 20.95 | 20.62 | 20.92 | 1,027,489 | +0.08(+0.36%) |
May 14, 2008 | 20.98 | 21.04 | 20.79 | 20.84 | 1,240,033 | -0.07(-0.32%) |
May 13, 2008 | 21.32 | 21.35 | 20.69 | 20.91 | 690,514 | -0.38(-1.77%) |
May 12, 2008 | 20.83 | 21.76 | 20.83 | 21.29 | 847,243 | +0.53(+2.54%) |
May 09, 2008 | 20.58 | 20.91 | 20.50 | 20.76 | 624,036 | +0.08(+0.40%) |
May 08, 2008 | 20.79 | 20.96 | 20.55 | 20.68 | 1,189,467 | -0.12(-0.56%) |
May 07, 2008 | 21.09 | 21.34 | 20.72 | 20.79 | 1,265,465 | -0.42(-1.97%) |
May 06, 2008 | 21.33 | 21.33 | 21.11 | 21.21 | 1,261,977 | -0.09(-0.43%) |
May 05, 2008 | 21.76 | 21.80 | 21.08 | 21.30 | 1,137,075 | -0.57(-2.60%) |
May 02, 2008 | 21.77 | 22.10 | 21.62 | 21.87 | 2,237,388 | +0.24(+1.12%) |
May 01, 2008 | 21.30 | 21.98 | 21.01 | 21.63 | 2,064,365 | -0.12(-0.54%) |
Apr 30, 2008 | 22.06 | 22.15 | 21.42 | 21.75 | 850,073 | -0.22(-0.99%) |
Apr 29, 2008 | 22.03 | 22.17 | 21.91 | 21.96 | 657,930 | +0.07(+0.31%) |
Apr 28, 2008 | 21.88 | 21.99 | 21.62 | 21.90 | 928,470 | +0.06(+0.27%) |
Apr 25, 2008 | 21.96 | 22.06 | 21.61 | 21.84 | 931,675 | -0.04(-0.19%) |
Apr 24, 2008 | 22.04 | 22.13 | 21.76 | 21.88 | 1,271,945 | -0.15(-0.68%) |
Apr 23, 2008 | 22.44 | 22.44 | 21.89 | 22.03 | 758,720 | -0.32(-1.42%) |
Apr 22, 2008 | 22.74 | 22.74 | 22.18 | 22.35 | 1,032,762 | -0.49(-2.16%) |
Apr 21, 2008 | 22.69 | 23.02 | 22.57 | 22.84 | 586,034 | -0.06(-0.26%) |
Apr 18, 2008 | 23.01 | 23.11 | 22.74 | 22.90 | 666,525 | +0.19(+0.85%) |
Apr 17, 2008 | 22.31 | 22.91 | 22.31 | 22.71 | 815,968 | +0.28(+1.27%) |
Apr 16, 2008 | 22.14 | 22.59 | 22.06 | 22.42 | 1,036,369 | +0.44(+2.02%) |
Apr 15, 2008 | 21.84 | 22.17 | 21.65 | 21.98 | 759,467 | +0.24(+1.12%) |
Apr 14, 2008 | 21.81 | 21.89 | 21.40 | 21.74 | 902,227 | -0.09(-0.42%) |
Apr 11, 2008 | 22.02 | 22.32 | 21.80 | 21.83 | 586,084 | -0.43(-1.92%) |
Apr 10, 2008 | 22.47 | 22.54 | 22.19 | 22.26 | 570,303 | -0.14(-0.63%) |
Apr 09, 2008 | 22.58 | 23.01 | 22.39 | 22.40 | 713,483 | -0.23(-1.00%) |
Apr 08, 2008 | 22.73 | 22.95 | 22.52 | 22.63 | 629,347 | -0.11(-0.48%) |
Apr 07, 2008 | 22.61 | 22.96 | 22.58 | 22.73 | 582,911 | +0.21(+0.93%) |
Apr 04, 2008 | 22.56 | 22.84 | 22.22 | 22.52 | 640,581 | -0.06(-0.26%) |
Apr 03, 2008 | 22.43 | 22.92 | 22.37 | 22.58 | 1,047,016 | +0.04(+0.19%) |
Apr 02, 2008 | 22.58 | 22.76 | 22.29 | 22.54 | 817,219 | +0.03(+0.11%) |
Apr 01, 2008 | 22.51 | 22.73 | 22.08 | 22.52 | 1,046,631 | +0.44(+2.01%) |
Mar 31, 2008 | 21.74 | 22.29 | 21.42 | 22.07 | 686,713 | +0.50(+2.33%) |
Mar 28, 2008 | 21.84 | 21.97 | 21.55 | 21.57 | 630,968 | -0.20(-0.92%) |
Mar 27, 2008 | 22.08 | 22.17 | 21.64 | 21.77 | 592,777 | -0.26(-1.18%) |
Mar 26, 2008 | 21.66 | 22.31 | 21.39 | 22.03 | 756,746 | +0.21(+0.96%) |
Mar 25, 2008 | 22.55 | 22.55 | 21.65 | 21.82 | 710,496 | +0.01(+0.04%) |
Mar 24, 2008 | 21.90 | 22.03 | 21.65 | 21.81 | 765,232 | +0.06(+0.27%) |
Mar 21, 2008 | 20.44 | 21.82 | 20.44 | 21.76 | 2,377,365 | +0.00(+0.00%) |
Mar 20, 2008 | 20.44 | 21.82 | 20.44 | 21.76 | 2,377,365 | +0.28(+1.29%) |
Mar 19, 2008 | 22.24 | 22.33 | 21.48 | 21.48 | 1,639,471 | -0.69(-3.13%) |
Mar 18, 2008 | 22.36 | 22.71 | 21.61 | 22.17 | 1,911,053 | +0.40(+1.84%) |
Mar 17, 2008 | 21.76 | 22.42 | 21.50 | 21.77 | 1,914,694 | -0.64(-2.87%) |
Mar 14, 2008 | 23.19 | 23.28 | 22.23 | 22.42 | 1,259,770 | -0.68(-2.93%) |
Mar 13, 2008 | 22.87 | 23.29 | 22.78 | 23.09 | 855,624 | -0.08(-0.36%) |
Mar 12, 2008 | 23.74 | 23.74 | 23.13 | 23.18 | 780,410 | -0.46(-1.95%) |
Mar 11, 2008 | 23.52 | 23.77 | 22.95 | 23.64 | 824,988 | +0.88(+3.86%) |
Mar 10, 2008 | 23.32 | 23.45 | 22.73 | 22.76 | 863,978 | -0.53(-2.26%) |
Mar 07, 2008 | 22.60 | 23.50 | 22.60 | 23.29 | 901,355 | +0.49(+2.13%) |
Mar 06, 2008 | 23.12 | 23.26 | 22.77 | 22.80 | 1,003,737 | -0.49(-2.12%) |
Mar 05, 2008 | 23.54 | 23.54 | 22.88 | 23.29 | 736,690 | -0.03(-0.11%) |
Mar 04, 2008 | 23.28 | 23.45 | 22.97 | 23.32 | 884,624 | +0.03(+0.11%) |