Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.44 | 20.73 | 20.13 | 20.26 | 1,101,548 | -0.22(-1.10%) |
May 29, 2008 | 20.42 | 20.72 | 20.22 | 20.48 | 1,424,455 | +0.06(+0.32%) |
May 28, 2008 | 20.35 | 20.67 | 20.02 | 20.42 | 906,191 | +0.20(+0.99%) |
May 27, 2008 | 19.79 | 20.40 | 19.73 | 20.22 | 1,371,811 | +0.43(+2.17%) |
May 26, 2008 | 20.11 | 20.19 | 19.45 | 19.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.11 | 20.19 | 19.45 | 19.79 | 1,574,546 | -0.47(-2.31%) |
May 22, 2008 | 20.54 | 20.82 | 20.03 | 20.26 | 1,879,343 | -0.28(-1.38%) |
May 21, 2008 | 21.48 | 21.49 | 20.24 | 20.54 | 2,009,670 | -0.86(-4.03%) |
May 20, 2008 | 21.68 | 21.78 | 21.19 | 21.41 | 1,105,455 | -0.49(-2.25%) |
May 19, 2008 | 22.25 | 22.55 | 21.69 | 21.90 | 1,480,410 | -0.50(-2.25%) |
May 16, 2008 | 22.98 | 22.98 | 21.83 | 22.40 | 1,044,115 | -0.26(-1.14%) |
May 15, 2008 | 21.98 | 22.75 | 21.84 | 22.66 | 1,379,482 | +0.77(+3.53%) |
May 14, 2008 | 21.66 | 22.28 | 21.66 | 21.89 | 2,061,246 | +0.29(+1.34%) |
May 13, 2008 | 21.31 | 21.62 | 21.13 | 21.60 | 982,246 | +0.33(+1.55%) |
May 12, 2008 | 21.04 | 21.37 | 20.80 | 21.27 | 1,002,057 | +0.19(+0.90%) |
May 09, 2008 | 21.10 | 21.61 | 20.90 | 21.08 | 431,406 | -0.15(-0.70%) |
May 08, 2008 | 21.98 | 22.08 | 20.94 | 21.23 | 1,674,565 | -0.71(-3.23%) |
May 07, 2008 | 22.68 | 22.93 | 21.81 | 21.94 | 1,090,775 | -0.88(-3.85%) |
May 06, 2008 | 22.26 | 22.94 | 21.93 | 22.82 | 1,392,063 | +0.11(+0.50%) |
May 05, 2008 | 22.49 | 22.98 | 22.36 | 22.70 | 1,086,148 | +0.14(+0.64%) |
May 02, 2008 | 22.48 | 22.78 | 22.03 | 22.56 | 1,965,796 | +0.30(+1.34%) |
May 01, 2008 | 21.69 | 22.57 | 21.57 | 22.26 | 2,145,010 | +0.53(+2.43%) |
Apr 30, 2008 | 22.50 | 22.59 | 21.69 | 21.73 | 1,285,745 | -0.73(-3.24%) |
Apr 29, 2008 | 22.59 | 22.80 | 22.06 | 22.46 | 894,130 | -0.27(-1.21%) |
Apr 28, 2008 | 22.64 | 23.02 | 22.00 | 22.73 | 1,563,516 | +0.28(+1.27%) |
Apr 25, 2008 | 22.26 | 22.61 | 21.30 | 22.45 | 2,652,145 | +0.03(+0.16%) |
Apr 24, 2008 | 21.24 | 22.76 | 20.89 | 22.41 | 2,107,994 | +0.75(+3.48%) |
Apr 23, 2008 | 22.39 | 22.58 | 21.20 | 21.66 | 1,475,903 | -0.75(-3.34%) |
Apr 22, 2008 | 22.45 | 23.05 | 21.93 | 22.41 | 1,568,827 | -0.13(-0.58%) |
Apr 21, 2008 | 22.50 | 22.66 | 22.00 | 22.54 | 1,006,038 | -0.18(-0.79%) |
Apr 18, 2008 | 22.90 | 23.31 | 22.61 | 22.72 | 1,347,658 | +0.21(+0.95%) |
Apr 17, 2008 | 22.12 | 22.60 | 21.82 | 22.50 | 1,021,675 | +0.12(+0.56%) |
Apr 16, 2008 | 21.34 | 22.38 | 21.10 | 22.38 | 1,533,306 | +1.29(+6.10%) |
Apr 15, 2008 | 21.14 | 21.69 | 20.36 | 21.09 | 1,491,883 | +0.23(+1.10%) |
Apr 14, 2008 | 21.12 | 21.36 | 20.77 | 20.86 | 1,066,026 | -0.46(-2.17%) |
Apr 11, 2008 | 21.37 | 21.78 | 21.09 | 21.33 | 1,488,915 | -0.33(-1.52%) |
Apr 10, 2008 | 21.46 | 22.19 | 21.15 | 21.65 | 1,152,640 | +0.50(+2.36%) |
Apr 09, 2008 | 22.22 | 22.26 | 21.07 | 21.16 | 1,803,474 | -1.00(-4.50%) |
Apr 08, 2008 | 22.52 | 22.56 | 21.78 | 22.15 | 1,926,995 | -0.71(-3.10%) |
Apr 07, 2008 | 23.06 | 23.68 | 22.77 | 22.86 | 1,668,575 | -0.02(-0.07%) |
Apr 04, 2008 | 23.23 | 23.48 | 22.67 | 22.88 | 1,588,886 | -0.53(-2.26%) |
Apr 03, 2008 | 22.41 | 23.51 | 21.71 | 23.41 | 3,065,385 | +0.87(+3.87%) |
Apr 02, 2008 | 22.67 | 23.80 | 22.44 | 22.53 | 2,780,141 | -0.29(-1.27%) |
Apr 01, 2008 | 22.23 | 22.92 | 21.82 | 22.82 | 3,324,114 | +0.99(+4.52%) |
Mar 31, 2008 | 21.21 | 22.19 | 21.17 | 21.83 | 2,997,321 | +0.62(+2.91%) |
Mar 28, 2008 | 21.39 | 21.58 | 20.82 | 21.22 | 1,680,500 | -0.31(-1.44%) |
Mar 27, 2008 | 21.54 | 22.38 | 21.23 | 21.53 | 1,948,895 | +0.19(+0.89%) |
Mar 26, 2008 | 22.17 | 22.28 | 21.24 | 21.34 | 1,852,368 | -0.98(-4.40%) |
Mar 25, 2008 | 23.10 | 23.18 | 22.19 | 22.32 | 2,791,689 | -0.69(-3.01%) |
Mar 24, 2008 | 21.86 | 23.60 | 21.86 | 23.01 | 3,244,710 | +0.95(+4.29%) |
Mar 21, 2008 | 20.52 | 22.31 | 18.95 | 22.06 | 4,145,581 | +0.00(+0.00%) |
Mar 20, 2008 | 20.52 | 22.31 | 18.95 | 22.06 | 4,145,581 | +1.41(+6.81%) |
Mar 19, 2008 | 19.96 | 21.34 | 19.96 | 20.66 | 2,848,585 | +0.57(+2.85%) |
Mar 18, 2008 | 19.47 | 20.55 | 19.27 | 20.08 | 3,022,713 | +0.98(+5.11%) |
Mar 17, 2008 | 18.88 | 19.54 | 17.95 | 19.11 | 3,073,735 | -0.23(-1.21%) |
Mar 14, 2008 | 20.34 | 20.44 | 18.80 | 19.34 | 2,472,840 | -0.80(-3.99%) |
Mar 13, 2008 | 18.48 | 20.35 | 18.30 | 20.14 | 3,339,715 | +1.27(+6.71%) |
Mar 12, 2008 | 19.45 | 19.69 | 18.70 | 18.88 | 2,240,499 | -0.55(-2.82%) |
Mar 11, 2008 | 18.92 | 19.78 | 18.16 | 19.43 | 3,129,409 | +1.54(+8.58%) |
Mar 10, 2008 | 18.30 | 18.59 | 17.66 | 17.89 | 2,561,817 | -0.38(-2.10%) |
Mar 07, 2008 | 18.53 | 19.08 | 17.83 | 18.27 | 3,369,301 | -0.39(-2.11%) |
Mar 06, 2008 | 19.74 | 19.85 | 18.66 | 18.67 | 2,996,505 | -1.23(-6.16%) |
Mar 05, 2008 | 20.11 | 20.34 | 19.45 | 19.89 | 2,389,221 | -0.10(-0.52%) |
Mar 04, 2008 | 19.45 | 20.20 | 19.15 | 20.00 | 3,419,380 | +0.36(+1.83%) |