Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.24 | 21.24 | 20.98 | 21.01 | 309,470 | -0.24(-1.13%) |
May 29, 2008 | 21.00 | 21.36 | 21.00 | 21.25 | 344,464 | +0.15(+0.71%) |
May 28, 2008 | 21.19 | 21.19 | 20.95 | 21.10 | 373,868 | -0.04(-0.21%) |
May 27, 2008 | 20.96 | 21.23 | 20.96 | 21.14 | 215,506 | +0.16(+0.76%) |
May 26, 2008 | 21.00 | 21.08 | 20.93 | 20.98 | 232,356 | +0.00(+0.00%) |
May 23, 2008 | 21.00 | 21.08 | 20.93 | 20.98 | 232,356 | -0.04(-0.19%) |
May 22, 2008 | 21.00 | 21.10 | 20.91 | 21.02 | 337,078 | +0.07(+0.33%) |
May 21, 2008 | 20.59 | 21.16 | 20.55 | 20.95 | 564,596 | +0.38(+1.82%) |
May 20, 2008 | 20.73 | 21.00 | 20.55 | 20.58 | 462,344 | -0.21(-0.99%) |
May 19, 2008 | 21.25 | 22.00 | 20.73 | 20.79 | 1,732,596 | +0.80(+3.98%) |
May 16, 2008 | 20.09 | 20.09 | 19.61 | 19.99 | 354,192 | +0.02(+0.10%) |
May 15, 2008 | 20.15 | 20.15 | 19.95 | 19.97 | 227,922 | -0.21(-1.04%) |
May 14, 2008 | 20.09 | 20.61 | 20.00 | 20.18 | 261,692 | +0.09(+0.45%) |
May 13, 2008 | 20.30 | 20.30 | 19.90 | 20.09 | 710,398 | -0.03(-0.15%) |
May 12, 2008 | 20.54 | 20.54 | 20.05 | 20.12 | 237,390 | -0.20(-0.96%) |
May 09, 2008 | 20.36 | 20.48 | 20.15 | 20.32 | 299,446 | -0.19(-0.93%) |
May 08, 2008 | 20.60 | 20.61 | 20.32 | 20.50 | 330,030 | -0.07(-0.36%) |
May 07, 2008 | 21.13 | 21.41 | 20.57 | 20.58 | 207,566 | -0.51(-2.40%) |
May 06, 2008 | 20.98 | 21.12 | 20.77 | 21.09 | 242,282 | +0.04(+0.19%) |
May 05, 2008 | 21.15 | 21.29 | 20.96 | 21.05 | 345,502 | -0.10(-0.50%) |
May 02, 2008 | 21.70 | 21.95 | 21.14 | 21.15 | 457,846 | -0.38(-1.76%) |
May 01, 2008 | 21.21 | 21.53 | 21.04 | 21.53 | 274,730 | +0.35(+1.63%) |
Apr 30, 2008 | 21.67 | 21.67 | 21.12 | 21.18 | 326,314 | -0.42(-1.94%) |
Apr 29, 2008 | 21.64 | 21.73 | 21.30 | 21.61 | 471,728 | +0.14(+0.63%) |
Apr 28, 2008 | 21.50 | 21.70 | 21.32 | 21.47 | 141,434 | -0.08(-0.35%) |
Apr 25, 2008 | 21.55 | 21.61 | 21.34 | 21.55 | 172,344 | +0.01(+0.02%) |
Apr 24, 2008 | 21.32 | 21.55 | 21.29 | 21.54 | 241,110 | +0.27(+1.29%) |
Apr 23, 2008 | 21.11 | 21.34 | 21.02 | 21.27 | 154,252 | +0.25(+1.17%) |
Apr 22, 2008 | 21.09 | 21.30 | 20.99 | 21.02 | 302,474 | -0.21(-0.97%) |
Apr 21, 2008 | 21.32 | 21.41 | 21.15 | 21.23 | 264,196 | -0.25(-1.16%) |
Apr 18, 2008 | 21.47 | 21.75 | 21.32 | 21.48 | 268,304 | +0.30(+1.42%) |
Apr 17, 2008 | 21.12 | 21.36 | 21.01 | 21.18 | 281,190 | +0.07(+0.33%) |
Apr 16, 2008 | 20.98 | 21.11 | 20.84 | 21.11 | 341,402 | +0.28(+1.34%) |
Apr 15, 2008 | 20.62 | 20.84 | 20.62 | 20.82 | 236,328 | +0.29(+1.44%) |
Apr 14, 2008 | 20.98 | 21.20 | 20.48 | 20.53 | 332,080 | -0.49(-2.33%) |
Apr 11, 2008 | 21.64 | 22.09 | 20.91 | 21.02 | 364,882 | -0.75(-3.42%) |
Apr 10, 2008 | 21.73 | 21.80 | 21.38 | 21.77 | 337,472 | -0.04(-0.16%) |
Apr 09, 2008 | 21.78 | 22.07 | 21.58 | 21.80 | 243,762 | -0.04(-0.18%) |
Apr 08, 2008 | 21.59 | 21.91 | 21.57 | 21.84 | 362,602 | +0.07(+0.32%) |
Apr 07, 2008 | 21.86 | 22.07 | 21.70 | 21.77 | 296,788 | -0.05(-0.25%) |
Apr 04, 2008 | 21.52 | 22.07 | 21.50 | 21.82 | 524,490 | +0.30(+1.39%) |
Apr 03, 2008 | 21.66 | 21.84 | 21.32 | 21.52 | 407,794 | -0.24(-1.10%) |
Apr 02, 2008 | 21.77 | 21.97 | 21.64 | 21.77 | 627,716 | -0.02(-0.11%) |
Apr 01, 2008 | 21.82 | 21.86 | 21.63 | 21.79 | 642,878 | +0.05(+0.25%) |
Mar 31, 2008 | 21.94 | 21.95 | 21.68 | 21.73 | 367,932 | -0.09(-0.39%) |
Mar 28, 2008 | 21.98 | 22.52 | 21.75 | 21.82 | 494,056 | -0.52(-2.33%) |
Mar 27, 2008 | 22.35 | 22.50 | 22.30 | 22.34 | 499,224 | +0.06(+0.27%) |
Mar 26, 2008 | 22.55 | 22.98 | 22.15 | 22.28 | 816,324 | -0.38(-1.66%) |
Mar 25, 2008 | 22.33 | 22.94 | 22.33 | 22.66 | 594,286 | +0.29(+1.27%) |
Mar 24, 2008 | 21.68 | 22.43 | 21.68 | 22.37 | 647,188 | +0.69(+3.18%) |
Mar 21, 2008 | 22.00 | 22.00 | 21.30 | 21.68 | 1,082,394 | +0.00(+0.00%) |
Mar 20, 2008 | 22.00 | 22.00 | 21.30 | 21.68 | 1,082,394 | +0.34(+1.57%) |
Mar 19, 2008 | 21.70 | 22.20 | 21.34 | 21.34 | 558,044 | -0.17(-0.77%) |
Mar 18, 2008 | 21.36 | 21.61 | 21.00 | 21.51 | 684,886 | +0.45(+2.14%) |
Mar 17, 2008 | 21.09 | 21.92 | 21.04 | 21.06 | 771,948 | -0.39(-1.80%) |
Mar 14, 2008 | 21.48 | 21.67 | 21.40 | 21.45 | 629,016 | +0.10(+0.47%) |
Mar 13, 2008 | 21.15 | 21.34 | 20.91 | 21.34 | 555,320 | -0.05(-0.26%) |
Mar 12, 2008 | 21.20 | 21.64 | 21.20 | 21.40 | 668,012 | +0.23(+1.11%) |
Mar 11, 2008 | 21.52 | 21.55 | 20.82 | 21.16 | 1,221,464 | -0.12(-0.56%) |
Mar 10, 2008 | 21.60 | 21.76 | 21.09 | 21.29 | 867,454 | -0.23(-1.07%) |
Mar 07, 2008 | 21.36 | 21.75 | 21.36 | 21.52 | 903,466 | -0.03(-0.14%) |
Mar 06, 2008 | 21.43 | 21.60 | 21.39 | 21.55 | 554,554 | +0.05(+0.21%) |
Mar 05, 2008 | 21.52 | 21.54 | 21.43 | 21.50 | 486,290 | +0.02(+0.07%) |
Mar 04, 2008 | 21.50 | 21.57 | 21.16 | 21.48 | 629,318 | -0.20(-0.92%) |