Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.64 | 22.73 | 22.33 | 22.44 | 3,749,116 | -0.14(-0.63%) |
May 29, 2008 | 22.33 | 22.70 | 22.29 | 22.58 | 1,762,586 | +0.14(+0.63%) |
May 28, 2008 | 22.20 | 22.44 | 22.14 | 22.44 | 1,939,177 | +0.25(+1.14%) |
May 27, 2008 | 22.11 | 22.23 | 22.04 | 22.19 | 2,551,432 | +0.12(+0.55%) |
May 26, 2008 | 22.29 | 22.29 | 21.99 | 22.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.29 | 22.29 | 21.99 | 22.06 | 1,954,572 | -0.32(-1.45%) |
May 22, 2008 | 22.02 | 22.40 | 22.02 | 22.39 | 1,334,675 | +0.24(+1.10%) |
May 21, 2008 | 22.25 | 22.52 | 22.07 | 22.14 | 2,374,033 | -0.08(-0.37%) |
May 20, 2008 | 22.31 | 22.45 | 22.19 | 22.23 | 1,720,822 | -0.24(-1.08%) |
May 19, 2008 | 22.20 | 22.58 | 22.20 | 22.47 | 2,363,238 | +0.24(+1.07%) |
May 16, 2008 | 22.18 | 22.27 | 22.06 | 22.23 | 1,406,782 | +0.03(+0.14%) |
May 15, 2008 | 22.03 | 22.26 | 21.95 | 22.20 | 1,531,191 | +0.06(+0.25%) |
May 14, 2008 | 21.89 | 22.17 | 21.76 | 22.14 | 1,804,540 | +0.38(+1.75%) |
May 13, 2008 | 21.77 | 21.83 | 21.58 | 21.76 | 1,261,137 | +0.03(+0.14%) |
May 12, 2008 | 21.65 | 21.80 | 21.57 | 21.73 | 1,548,030 | +0.18(+0.85%) |
May 09, 2008 | 21.42 | 21.68 | 21.30 | 21.55 | 936,866 | +0.05(+0.21%) |
May 08, 2008 | 21.45 | 21.69 | 21.33 | 21.51 | 1,919,231 | +0.13(+0.62%) |
May 07, 2008 | 21.43 | 21.56 | 21.24 | 21.37 | 2,529,086 | +0.04(+0.17%) |
May 06, 2008 | 21.17 | 21.44 | 20.92 | 21.34 | 2,033,053 | +0.18(+0.84%) |
May 05, 2008 | 20.86 | 21.18 | 20.83 | 21.16 | 1,921,431 | +0.19(+0.89%) |
May 02, 2008 | 21.17 | 21.24 | 20.97 | 20.97 | 2,302,188 | -0.05(-0.22%) |
May 01, 2008 | 21.30 | 21.30 | 20.71 | 21.02 | 2,829,850 | +0.57(+2.80%) |
Apr 30, 2008 | 20.60 | 20.79 | 20.42 | 20.45 | 2,180,608 | -0.13(-0.62%) |
Apr 29, 2008 | 20.79 | 20.88 | 20.54 | 20.57 | 1,538,163 | -0.18(-0.88%) |
Apr 28, 2008 | 20.80 | 21.02 | 20.72 | 20.75 | 1,407,969 | -0.06(-0.29%) |
Apr 25, 2008 | 20.96 | 21.05 | 20.74 | 20.82 | 1,470,165 | -0.02(-0.10%) |
Apr 24, 2008 | 21.20 | 21.20 | 20.81 | 20.84 | 3,159,124 | -0.20(-0.94%) |
Apr 23, 2008 | 21.28 | 21.28 | 20.96 | 21.03 | 1,094,425 | +0.01(+0.05%) |
Apr 22, 2008 | 21.15 | 21.19 | 20.92 | 21.02 | 1,790,169 | -0.23(-1.07%) |
Apr 21, 2008 | 21.55 | 21.58 | 21.21 | 21.25 | 1,640,985 | -0.34(-1.57%) |
Apr 18, 2008 | 21.72 | 21.77 | 21.40 | 21.59 | 1,311,211 | +0.14(+0.64%) |
Apr 17, 2008 | 21.38 | 21.59 | 21.32 | 21.45 | 1,658,494 | -0.03(-0.14%) |
Apr 16, 2008 | 21.21 | 21.49 | 21.02 | 21.49 | 1,559,148 | +0.41(+1.95%) |
Apr 15, 2008 | 20.84 | 21.16 | 20.84 | 21.07 | 2,619,655 | +0.24(+1.14%) |
Apr 14, 2008 | 20.66 | 20.85 | 20.60 | 20.84 | 1,511,694 | +0.21(+1.03%) |
Apr 11, 2008 | 20.31 | 20.79 | 20.31 | 20.62 | 2,222,443 | +0.11(+0.54%) |
Apr 10, 2008 | 20.54 | 20.58 | 20.38 | 20.51 | 2,502,249 | +0.12(+0.60%) |
Apr 09, 2008 | 20.33 | 20.50 | 20.26 | 20.39 | 1,074,712 | +0.11(+0.53%) |
Apr 08, 2008 | 20.39 | 20.55 | 20.23 | 20.28 | 2,091,630 | -0.24(-1.19%) |
Apr 07, 2008 | 20.73 | 20.73 | 20.46 | 20.53 | 1,622,714 | -0.06(-0.30%) |
Apr 04, 2008 | 20.43 | 20.95 | 20.36 | 20.59 | 1,837,923 | +0.19(+0.92%) |
Apr 03, 2008 | 20.30 | 20.50 | 20.13 | 20.40 | 1,547,187 | +0.02(+0.07%) |
Apr 02, 2008 | 20.19 | 20.53 | 20.16 | 20.38 | 1,632,763 | +0.21(+1.06%) |
Apr 01, 2008 | 19.77 | 20.23 | 19.76 | 20.17 | 2,270,479 | +0.45(+2.26%) |
Mar 31, 2008 | 19.63 | 19.77 | 19.41 | 19.73 | 3,573,917 | +0.09(+0.47%) |
Mar 28, 2008 | 20.01 | 20.01 | 19.56 | 19.63 | 2,299,304 | -0.21(-1.07%) |
Mar 27, 2008 | 19.95 | 20.03 | 19.76 | 19.85 | 2,274,040 | +0.13(+0.67%) |
Mar 26, 2008 | 19.64 | 19.87 | 19.62 | 19.72 | 1,222,851 | +0.01(+0.05%) |
Mar 25, 2008 | 19.76 | 19.81 | 19.57 | 19.70 | 1,983,051 | -0.08(-0.41%) |
Mar 24, 2008 | 19.93 | 19.97 | 19.60 | 19.79 | 1,235,351 | -0.10(-0.51%) |
Mar 21, 2008 | 19.72 | 19.99 | 19.49 | 19.89 | 1,718,375 | +0.00(+0.00%) |
Mar 20, 2008 | 19.72 | 19.99 | 19.49 | 19.89 | 1,718,375 | +0.20(+1.00%) |
Mar 19, 2008 | 20.25 | 20.35 | 19.69 | 19.69 | 1,719,519 | -0.07(-0.36%) |
Mar 18, 2008 | 19.79 | 20.05 | 19.65 | 19.76 | 1,995,533 | +0.09(+0.44%) |
Mar 17, 2008 | 19.52 | 19.88 | 19.21 | 19.67 | 2,553,033 | -0.24(-1.22%) |
Mar 14, 2008 | 20.44 | 20.44 | 19.68 | 19.92 | 2,280,284 | -0.27(-1.33%) |
Mar 13, 2008 | 20.26 | 20.28 | 19.90 | 20.19 | 2,159,297 | -0.13(-0.65%) |
Mar 12, 2008 | 20.83 | 20.83 | 20.32 | 20.32 | 2,373,630 | -0.36(-1.72%) |
Mar 11, 2008 | 20.43 | 20.67 | 20.14 | 20.67 | 3,176,234 | +0.66(+3.32%) |
Mar 10, 2008 | 20.03 | 20.16 | 19.77 | 20.01 | 3,159,073 | -0.04(-0.18%) |
Mar 07, 2008 | 20.02 | 20.14 | 19.77 | 20.04 | 2,391,140 | -0.02(-0.08%) |
Mar 06, 2008 | 20.56 | 20.59 | 20.04 | 20.06 | 2,285,542 | -0.56(-2.73%) |
Mar 05, 2008 | 20.74 | 20.74 | 20.37 | 20.62 | 2,191,963 | -0.03(-0.12%) |
Mar 04, 2008 | 20.29 | 20.72 | 20.29 | 20.65 | 2,672,773 | +0.26(+1.29%) |