Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.75 | 22.20 | 21.51 | 21.79 | 1,205,213 | -0.02(-0.09%) |
May 29, 2008 | 21.39 | 22.16 | 21.39 | 21.81 | 506,785 | +0.31(+1.44%) |
May 28, 2008 | 21.74 | 21.99 | 21.20 | 21.50 | 357,028 | -0.21(-0.97%) |
May 27, 2008 | 21.20 | 22.00 | 21.20 | 21.71 | 352,556 | +0.42(+1.97%) |
May 26, 2008 | 21.47 | 21.62 | 21.15 | 21.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.47 | 21.62 | 21.15 | 21.29 | 461,186 | -0.33(-1.53%) |
May 22, 2008 | 21.61 | 22.15 | 21.52 | 21.62 | 342,801 | -0.10(-0.46%) |
May 21, 2008 | 22.26 | 22.58 | 21.55 | 21.72 | 416,097 | -0.41(-1.85%) |
May 20, 2008 | 22.27 | 22.49 | 21.80 | 22.13 | 561,478 | -0.27(-1.21%) |
May 19, 2008 | 22.73 | 22.73 | 22.30 | 22.40 | 683,541 | -0.06(-0.27%) |
May 16, 2008 | 23.48 | 23.51 | 22.41 | 22.46 | 764,162 | -0.81(-3.48%) |
May 15, 2008 | 23.39 | 23.48 | 22.93 | 23.27 | 499,048 | -0.25(-1.06%) |
May 14, 2008 | 23.89 | 24.06 | 23.43 | 23.52 | 493,787 | -0.48(-2.00%) |
May 13, 2008 | 23.68 | 24.28 | 23.12 | 24.00 | 605,979 | +0.52(+2.21%) |
May 12, 2008 | 23.41 | 23.55 | 22.54 | 23.48 | 1,041,330 | -0.40(-1.68%) |
May 09, 2008 | 23.90 | 24.01 | 23.29 | 23.88 | 326,935 | -0.23(-0.95%) |
May 08, 2008 | 24.66 | 24.80 | 23.94 | 24.11 | 785,247 | +0.42(+1.77%) |
May 07, 2008 | 23.37 | 24.24 | 23.31 | 23.69 | 1,026,266 | +0.39(+1.67%) |
May 06, 2008 | 23.32 | 23.55 | 22.62 | 23.30 | 553,057 | -0.17(-0.72%) |
May 05, 2008 | 23.12 | 23.58 | 23.11 | 23.47 | 790,412 | +0.35(+1.51%) |
May 02, 2008 | 23.25 | 23.35 | 22.97 | 23.12 | 513,825 | +0.04(+0.17%) |
May 01, 2008 | 22.79 | 23.39 | 22.46 | 23.08 | 602,036 | +0.16(+0.70%) |
Apr 30, 2008 | 22.30 | 23.56 | 22.26 | 22.92 | 521,763 | +0.76(+3.43%) |
Apr 29, 2008 | 22.67 | 22.77 | 22.05 | 22.16 | 569,938 | -0.46(-2.03%) |
Apr 28, 2008 | 22.95 | 23.18 | 22.57 | 22.62 | 375,411 | -0.32(-1.39%) |
Apr 25, 2008 | 22.55 | 23.04 | 22.21 | 22.94 | 316,177 | +0.53(+2.37%) |
Apr 24, 2008 | 21.71 | 22.65 | 21.68 | 22.41 | 456,051 | +0.85(+3.94%) |
Apr 23, 2008 | 21.50 | 21.72 | 21.41 | 21.56 | 444,274 | +0.14(+0.65%) |
Apr 22, 2008 | 21.80 | 21.82 | 21.26 | 21.42 | 597,895 | -0.50(-2.28%) |
Apr 21, 2008 | 22.09 | 22.16 | 21.75 | 21.92 | 423,434 | -0.43(-1.92%) |
Apr 18, 2008 | 22.06 | 22.54 | 21.88 | 22.35 | 489,813 | +0.66(+3.04%) |
Apr 17, 2008 | 22.14 | 22.26 | 21.54 | 21.69 | 411,966 | -0.62(-2.78%) |
Apr 16, 2008 | 21.12 | 22.56 | 21.12 | 22.31 | 930,992 | +1.39(+6.64%) |
Apr 15, 2008 | 20.38 | 21.05 | 20.22 | 20.92 | 413,437 | +0.59(+2.90%) |
Apr 14, 2008 | 20.09 | 20.92 | 19.97 | 20.33 | 553,194 | +0.24(+1.19%) |
Apr 11, 2008 | 20.87 | 20.93 | 20.06 | 20.09 | 460,300 | -1.03(-4.88%) |
Apr 10, 2008 | 20.02 | 21.27 | 20.02 | 21.12 | 569,700 | +1.06(+5.28%) |
Apr 09, 2008 | 20.91 | 21.00 | 19.86 | 20.06 | 613,400 | -0.83(-3.97%) |
Apr 08, 2008 | 20.61 | 21.06 | 20.57 | 20.89 | 417,000 | +0.17(+0.82%) |
Apr 07, 2008 | 20.90 | 21.10 | 20.65 | 20.72 | 349,100 | -0.04(-0.19%) |
Apr 04, 2008 | 20.66 | 20.95 | 20.37 | 20.76 | 302,500 | +0.08(+0.39%) |
Apr 03, 2008 | 20.24 | 20.72 | 20.19 | 20.68 | 310,100 | +0.34(+1.67%) |
Apr 02, 2008 | 20.07 | 20.71 | 20.06 | 20.34 | 457,900 | +0.37(+1.85%) |
Apr 01, 2008 | 19.53 | 19.97 | 19.50 | 19.97 | 603,900 | +0.63(+3.26%) |
Mar 31, 2008 | 19.25 | 19.56 | 18.85 | 19.34 | 1,072,316 | +0.09(+0.47%) |
Mar 28, 2008 | 20.08 | 20.16 | 19.11 | 19.25 | 1,200,500 | -0.85(-4.23%) |
Mar 27, 2008 | 20.58 | 20.61 | 20.00 | 20.10 | 540,300 | -0.40(-1.95%) |
Mar 26, 2008 | 20.79 | 20.82 | 20.08 | 20.50 | 1,265,904 | -0.56(-2.66%) |
Mar 25, 2008 | 21.18 | 21.18 | 20.79 | 21.06 | 922,200 | -0.15(-0.71%) |
Mar 24, 2008 | 20.31 | 21.29 | 20.30 | 21.21 | 668,200 | +0.94(+4.64%) |
Mar 21, 2008 | 19.68 | 20.52 | 19.30 | 20.27 | 1,637,300 | +0.00(+0.00%) |
Mar 20, 2008 | 19.68 | 20.52 | 19.30 | 20.27 | 1,637,300 | +0.72(+3.68%) |
Mar 19, 2008 | 19.90 | 20.10 | 19.55 | 19.55 | 606,126 | -0.39(-1.96%) |
Mar 18, 2008 | 19.28 | 19.94 | 19.07 | 19.94 | 783,056 | +0.95(+5.00%) |
Mar 17, 2008 | 19.00 | 19.41 | 18.51 | 18.99 | 638,900 | -0.55(-2.81%) |
Mar 14, 2008 | 20.09 | 20.11 | 19.13 | 19.54 | 901,106 | -0.51(-2.54%) |
Mar 13, 2008 | 19.40 | 20.14 | 19.18 | 20.05 | 664,889 | +0.38(+1.93%) |
Mar 12, 2008 | 19.33 | 20.00 | 18.95 | 19.67 | 976,500 | +0.48(+2.50%) |
Mar 11, 2008 | 18.63 | 19.19 | 18.40 | 19.19 | 719,800 | +1.21(+6.73%) |
Mar 10, 2008 | 18.37 | 18.37 | 17.65 | 17.98 | 1,145,700 | -0.47(-2.55%) |
Mar 07, 2008 | 18.70 | 18.99 | 18.25 | 18.45 | 881,961 | -0.56(-2.95%) |
Mar 06, 2008 | 19.36 | 19.53 | 18.95 | 19.01 | 763,586 | -0.49(-2.51%) |
Mar 05, 2008 | 19.71 | 19.78 | 19.25 | 19.50 | 545,200 | -0.06(-0.31%) |
Mar 04, 2008 | 18.98 | 19.67 | 18.87 | 19.56 | 793,800 | +0.34(+1.77%) |