Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.82 | 23.23 | 22.61 | 22.66 | 249,320 | -0.13(-0.56%) |
May 29, 2008 | 22.14 | 22.81 | 22.01 | 22.79 | 388,642 | +1.62(+7.68%) |
May 28, 2008 | 21.14 | 21.28 | 20.93 | 21.16 | 188,429 | +0.12(+0.58%) |
May 27, 2008 | 20.87 | 21.08 | 20.54 | 21.04 | 256,648 | -0.11(-0.50%) |
May 26, 2008 | 21.48 | 21.67 | 20.79 | 21.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.48 | 21.67 | 20.79 | 21.14 | 490,326 | +0.08(+0.40%) |
May 22, 2008 | 21.20 | 21.29 | 20.90 | 21.06 | 423,979 | -0.31(-1.43%) |
May 21, 2008 | 21.48 | 22.19 | 21.21 | 21.37 | 468,543 | +0.58(+2.78%) |
May 20, 2008 | 21.51 | 21.51 | 20.70 | 20.79 | 674,271 | -1.22(-5.56%) |
May 19, 2008 | 22.36 | 22.40 | 21.98 | 22.01 | 452,176 | -0.23(-1.05%) |
May 16, 2008 | 22.25 | 22.89 | 22.08 | 22.25 | 1,040,475 | +0.53(+2.43%) |
May 15, 2008 | 21.43 | 21.75 | 21.12 | 21.72 | 226,557 | +0.53(+2.52%) |
May 14, 2008 | 21.17 | 21.35 | 21.07 | 21.18 | 67,628 | +0.02(+0.08%) |
May 13, 2008 | 21.19 | 21.34 | 21.12 | 21.17 | 64,041 | -0.02(-0.08%) |
May 12, 2008 | 21.35 | 21.43 | 20.87 | 21.18 | 96,952 | -0.13(-0.60%) |
May 09, 2008 | 21.61 | 21.65 | 21.15 | 21.31 | 69,157 | -0.66(-2.99%) |
May 08, 2008 | 21.87 | 22.19 | 21.82 | 21.97 | 121,528 | +0.26(+1.18%) |
May 07, 2008 | 22.81 | 22.81 | 21.57 | 21.71 | 636,452 | -1.57(-6.76%) |
May 06, 2008 | 22.97 | 23.34 | 22.76 | 23.29 | 428,490 | -0.21(-0.90%) |
May 05, 2008 | 23.87 | 23.87 | 23.37 | 23.50 | 362,373 | -0.55(-2.27%) |
May 02, 2008 | 23.92 | 24.29 | 23.53 | 24.04 | 284,350 | +1.57(+7.01%) |
May 01, 2008 | 21.95 | 22.60 | 21.86 | 22.47 | 146,681 | +0.46(+2.10%) |
Apr 30, 2008 | 21.92 | 22.19 | 21.84 | 22.01 | 121,918 | +0.41(+1.88%) |
Apr 29, 2008 | 21.81 | 21.84 | 21.43 | 21.60 | 136,358 | -0.98(-4.36%) |
Apr 28, 2008 | 23.50 | 23.50 | 22.49 | 22.59 | 165,851 | -1.10(-4.63%) |
Apr 25, 2008 | 23.98 | 23.98 | 23.21 | 23.68 | 191,789 | -0.32(-1.32%) |
Apr 24, 2008 | 23.91 | 24.46 | 23.19 | 24.00 | 275,477 | +0.57(+2.45%) |
Apr 23, 2008 | 22.51 | 23.58 | 22.51 | 23.43 | 332,885 | +1.56(+7.12%) |
Apr 22, 2008 | 21.86 | 22.30 | 21.59 | 21.87 | 254,835 | +1.22(+5.93%) |
Apr 21, 2008 | 20.67 | 20.86 | 20.07 | 20.64 | 149,824 | +0.78(+3.95%) |
Apr 18, 2008 | 19.99 | 20.11 | 19.49 | 19.86 | 191,193 | -0.03(-0.17%) |
Apr 17, 2008 | 20.68 | 20.68 | 19.77 | 19.89 | 165,930 | -0.13(-0.67%) |
Apr 16, 2008 | 19.47 | 20.03 | 19.36 | 20.03 | 97,205 | +1.01(+5.30%) |
Apr 15, 2008 | 19.45 | 19.45 | 18.88 | 19.02 | 86,070 | -0.57(-2.90%) |
Apr 14, 2008 | 19.61 | 19.81 | 19.41 | 19.59 | 60,941 | +0.07(+0.34%) |
Apr 11, 2008 | 20.20 | 20.23 | 19.51 | 19.52 | 109,985 | -0.11(-0.57%) |
Apr 10, 2008 | 19.41 | 19.82 | 19.32 | 19.63 | 113,254 | +0.33(+1.73%) |
Apr 09, 2008 | 19.81 | 19.85 | 19.17 | 19.30 | 159,378 | -1.21(-5.89%) |
Apr 08, 2008 | 20.59 | 20.89 | 20.36 | 20.50 | 143,412 | -0.81(-3.79%) |
Apr 07, 2008 | 22.42 | 22.42 | 21.06 | 21.31 | 142,999 | +0.02(+0.08%) |
Apr 04, 2008 | 21.48 | 21.57 | 20.96 | 21.29 | 95,877 | +0.04(+0.18%) |
Apr 03, 2008 | 20.82 | 21.58 | 20.40 | 21.26 | 204,603 | +1.41(+7.09%) |
Apr 02, 2008 | 20.09 | 20.09 | 19.69 | 19.85 | 53,914 | -0.35(-1.71%) |
Apr 01, 2008 | 19.48 | 20.19 | 19.48 | 20.19 | 143,592 | +0.72(+3.72%) |
Mar 31, 2008 | 19.46 | 19.48 | 19.10 | 19.47 | 163,899 | -0.58(-2.89%) |
Mar 28, 2008 | 19.99 | 20.51 | 19.78 | 20.05 | 85,005 | -0.29(-1.42%) |
Mar 27, 2008 | 20.09 | 20.73 | 20.03 | 20.34 | 266,763 | +1.12(+5.85%) |
Mar 26, 2008 | 19.31 | 19.49 | 19.21 | 19.21 | 104,054 | -0.18(-0.95%) |
Mar 25, 2008 | 19.36 | 19.61 | 18.83 | 19.40 | 182,760 | +0.95(+5.13%) |
Mar 24, 2008 | 19.39 | 19.39 | 18.28 | 18.45 | 193,193 | +0.09(+0.52%) |
Mar 21, 2008 | 18.08 | 18.46 | 17.46 | 18.36 | 191,775 | +0.00(+0.00%) |
Mar 20, 2008 | 18.08 | 18.46 | 17.46 | 18.36 | 191,775 | -0.03(-0.15%) |
Mar 19, 2008 | 19.34 | 19.34 | 18.28 | 18.38 | 270,830 | -1.88(-9.26%) |
Mar 18, 2008 | 19.22 | 20.27 | 19.22 | 20.26 | 186,238 | +1.59(+8.52%) |
Mar 17, 2008 | 18.83 | 19.02 | 18.08 | 18.67 | 211,720 | -1.86(-9.08%) |
Mar 14, 2008 | 21.58 | 21.58 | 20.32 | 20.53 | 303,718 | -2.22(-9.76%) |
Mar 13, 2008 | 22.71 | 23.09 | 21.77 | 22.75 | 297,994 | -0.50(-2.15%) |
Mar 12, 2008 | 22.90 | 23.85 | 22.90 | 23.25 | 203,695 | -1.13(-4.63%) |
Mar 11, 2008 | 23.66 | 24.38 | 23.29 | 24.38 | 97,265 | +1.00(+4.26%) |
Mar 10, 2008 | 24.15 | 24.47 | 23.30 | 23.39 | 114,118 | -0.45(-1.87%) |
Mar 07, 2008 | 23.95 | 24.26 | 23.59 | 23.83 | 223,399 | -0.18(-0.74%) |
Mar 06, 2008 | 24.97 | 25.03 | 23.90 | 24.01 | 68,323 | -1.30(-5.14%) |
Mar 05, 2008 | 24.91 | 25.35 | 24.79 | 25.31 | 58,817 | +0.76(+3.11%) |
Mar 04, 2008 | 25.59 | 25.59 | 24.09 | 24.55 | 131,738 | -1.52(-5.85%) |