Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.60 | 22.60 | 22.29 | 22.43 | 2,050,659 | +0.06(+0.27%) |
May 29, 2008 | 22.38 | 22.50 | 22.26 | 22.37 | 1,743,033 | -0.02(-0.08%) |
May 28, 2008 | 22.55 | 22.67 | 22.18 | 22.38 | 1,966,245 | +0.04(+0.19%) |
May 27, 2008 | 22.25 | 22.55 | 22.12 | 22.34 | 1,741,025 | -0.08(-0.34%) |
May 26, 2008 | 22.68 | 22.68 | 22.32 | 22.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.68 | 22.68 | 22.32 | 22.42 | 1,240,525 | -0.49(-2.13%) |
May 22, 2008 | 22.26 | 23.06 | 22.26 | 22.91 | 1,426,804 | +0.36(+1.59%) |
May 21, 2008 | 22.99 | 23.01 | 22.25 | 22.55 | 2,751,988 | -0.23(-1.01%) |
May 20, 2008 | 23.63 | 23.63 | 22.45 | 22.78 | 4,625,028 | -0.92(-3.87%) |
May 19, 2008 | 23.36 | 24.07 | 23.16 | 23.69 | 3,367,874 | +0.48(+2.07%) |
May 16, 2008 | 23.55 | 23.55 | 23.05 | 23.21 | 3,164,005 | -0.17(-0.73%) |
May 15, 2008 | 22.80 | 23.41 | 22.54 | 23.39 | 2,403,159 | +0.76(+3.37%) |
May 14, 2008 | 22.34 | 23.06 | 22.34 | 22.62 | 3,451,087 | +0.29(+1.30%) |
May 13, 2008 | 21.73 | 22.60 | 21.72 | 22.33 | 2,602,653 | +0.45(+2.07%) |
May 12, 2008 | 21.49 | 21.97 | 21.38 | 21.88 | 1,929,360 | +0.56(+2.61%) |
May 09, 2008 | 21.36 | 21.40 | 21.03 | 21.32 | 574,245 | -0.07(-0.32%) |
May 08, 2008 | 21.74 | 21.74 | 21.30 | 21.39 | 3,367,673 | -0.22(-1.03%) |
May 07, 2008 | 21.58 | 22.14 | 21.16 | 21.61 | 3,746,626 | -0.29(-1.33%) |
May 06, 2008 | 21.60 | 21.96 | 21.40 | 21.90 | 1,705,469 | +0.23(+1.07%) |
May 05, 2008 | 21.23 | 22.13 | 21.00 | 21.67 | 1,189,103 | -0.15(-0.67%) |
May 02, 2008 | 21.95 | 22.06 | 21.61 | 21.82 | 1,914,156 | +0.22(+1.03%) |
May 01, 2008 | 21.26 | 21.69 | 20.67 | 21.60 | 3,115,128 | +0.47(+2.23%) |
Apr 30, 2008 | 21.28 | 21.88 | 20.90 | 21.13 | 2,284,817 | -0.31(-1.44%) |
Apr 29, 2008 | 21.49 | 21.95 | 21.22 | 21.43 | 2,422,076 | -0.15(-0.71%) |
Apr 28, 2008 | 21.90 | 22.30 | 21.52 | 21.59 | 2,190,213 | -0.70(-3.15%) |
Apr 25, 2008 | 22.02 | 22.36 | 21.69 | 22.29 | 2,956,905 | +0.44(+2.00%) |
Apr 24, 2008 | 21.88 | 22.32 | 21.39 | 21.85 | 2,154,819 | +0.15(+0.69%) |
Apr 23, 2008 | 21.51 | 21.98 | 21.49 | 21.70 | 1,613,867 | -0.01(-0.06%) |
Apr 22, 2008 | 21.73 | 21.79 | 21.31 | 21.72 | 2,104,235 | -0.03(-0.12%) |
Apr 21, 2008 | 21.50 | 21.74 | 21.33 | 21.74 | 1,508,971 | +0.21(+0.99%) |
Apr 18, 2008 | 21.61 | 21.79 | 20.96 | 21.53 | 2,032,977 | +0.17(+0.80%) |
Apr 17, 2008 | 21.30 | 21.50 | 20.93 | 21.36 | 2,002,110 | +0.22(+1.05%) |
Apr 16, 2008 | 20.44 | 21.16 | 20.38 | 21.13 | 2,018,573 | +0.81(+4.00%) |
Apr 15, 2008 | 20.15 | 20.37 | 19.97 | 20.32 | 1,131,749 | +0.36(+1.80%) |
Apr 14, 2008 | 19.96 | 20.16 | 19.87 | 19.96 | 864,836 | -0.17(-0.85%) |
Apr 11, 2008 | 20.29 | 20.61 | 19.98 | 20.13 | 1,547,871 | -0.76(-3.65%) |
Apr 10, 2008 | 20.30 | 21.01 | 20.30 | 20.89 | 1,836,604 | +0.10(+0.49%) |
Apr 09, 2008 | 21.02 | 21.14 | 20.61 | 20.79 | 1,891,679 | -0.19(-0.90%) |
Apr 08, 2008 | 21.06 | 21.19 | 20.81 | 20.98 | 2,283,822 | -0.35(-1.65%) |
Apr 07, 2008 | 21.48 | 21.55 | 21.04 | 21.33 | 1,379,235 | +0.25(+1.18%) |
Apr 04, 2008 | 21.13 | 21.36 | 20.97 | 21.08 | 1,867,095 | +0.00(+0.00%) |
Apr 03, 2008 | 21.63 | 21.63 | 20.43 | 21.08 | 5,018,704 | -0.48(-2.22%) |
Apr 02, 2008 | 21.39 | 21.80 | 21.24 | 21.56 | 2,669,187 | +0.13(+0.60%) |
Apr 01, 2008 | 21.09 | 21.79 | 21.07 | 21.43 | 3,960,380 | +0.68(+3.30%) |
Mar 31, 2008 | 20.64 | 20.96 | 20.52 | 20.75 | 3,782,674 | -0.03(-0.12%) |
Mar 28, 2008 | 21.25 | 21.25 | 20.48 | 20.77 | 1,892,797 | -0.43(-2.02%) |
Mar 27, 2008 | 20.93 | 21.44 | 20.85 | 21.20 | 2,802,438 | +0.39(+1.85%) |
Mar 26, 2008 | 20.63 | 20.90 | 20.30 | 20.82 | 1,457,390 | +0.06(+0.29%) |
Mar 25, 2008 | 20.47 | 20.87 | 19.94 | 20.76 | 2,271,660 | +0.15(+0.75%) |
Mar 24, 2008 | 19.44 | 20.81 | 19.44 | 20.60 | 3,322,033 | +1.10(+5.62%) |
Mar 21, 2008 | 19.48 | 19.54 | 18.76 | 19.51 | 2,692,347 | +0.00(+0.00%) |
Mar 20, 2008 | 19.48 | 19.54 | 18.76 | 19.51 | 2,692,347 | +0.27(+1.42%) |
Mar 19, 2008 | 19.50 | 20.07 | 19.23 | 19.23 | 3,883,377 | -0.34(-1.75%) |
Mar 18, 2008 | 19.06 | 19.76 | 18.62 | 19.58 | 3,673,002 | +1.12(+6.08%) |
Mar 17, 2008 | 17.76 | 18.78 | 17.76 | 18.45 | 2,100,512 | +0.01(+0.05%) |
Mar 14, 2008 | 19.19 | 19.23 | 18.12 | 18.45 | 2,066,249 | -0.58(-3.06%) |
Mar 13, 2008 | 18.13 | 19.17 | 17.97 | 19.03 | 2,312,035 | +0.50(+2.68%) |
Mar 12, 2008 | 18.85 | 19.03 | 18.50 | 18.53 | 1,744,900 | -0.15(-0.78%) |
Mar 11, 2008 | 18.59 | 18.68 | 18.28 | 18.68 | 4,661,082 | +0.73(+4.05%) |
Mar 10, 2008 | 18.26 | 18.30 | 17.90 | 17.95 | 2,363,251 | -0.21(-1.18%) |
Mar 07, 2008 | 17.98 | 18.45 | 17.83 | 18.16 | 3,106,588 | +0.00(+0.00%) |
Mar 06, 2008 | 18.80 | 18.98 | 18.11 | 18.16 | 3,568,154 | -0.85(-4.46%) |
Mar 05, 2008 | 19.09 | 19.25 | 18.74 | 19.01 | 1,527,034 | +0.05(+0.27%) |
Mar 04, 2008 | 19.05 | 19.14 | 18.69 | 18.96 | 1,927,027 | -0.19(-0.98%) |