Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.43 | 19.76 | 19.23 | 19.74 | 531,841 | +0.38(+1.97%) |
May 29, 2008 | 19.58 | 19.71 | 18.95 | 19.35 | 1,177,157 | -0.35(-1.78%) |
May 28, 2008 | 19.84 | 19.90 | 19.47 | 19.71 | 732,393 | +0.06(+0.30%) |
May 27, 2008 | 19.73 | 19.82 | 19.30 | 19.65 | 508,135 | +0.04(+0.19%) |
May 26, 2008 | 19.81 | 19.82 | 19.35 | 19.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.81 | 19.82 | 19.35 | 19.61 | 468,985 | -0.30(-1.51%) |
May 22, 2008 | 20.17 | 20.42 | 19.65 | 19.91 | 622,186 | -0.32(-1.59%) |
May 21, 2008 | 20.77 | 21.10 | 20.15 | 20.23 | 599,079 | -0.50(-2.40%) |
May 20, 2008 | 20.94 | 21.12 | 20.50 | 20.73 | 871,815 | -0.30(-1.43%) |
May 19, 2008 | 20.88 | 21.35 | 20.88 | 21.03 | 1,084,227 | +0.11(+0.52%) |
May 16, 2008 | 21.08 | 21.08 | 20.79 | 20.92 | 647,441 | -0.18(-0.83%) |
May 15, 2008 | 20.82 | 21.36 | 20.68 | 21.10 | 527,375 | +0.34(+1.62%) |
May 14, 2008 | 20.39 | 20.96 | 20.39 | 20.76 | 1,229,110 | +0.45(+2.24%) |
May 13, 2008 | 19.72 | 20.67 | 19.59 | 20.31 | 1,210,876 | +0.59(+3.01%) |
May 12, 2008 | 19.32 | 19.79 | 19.23 | 19.71 | 892,999 | +0.51(+2.67%) |
May 09, 2008 | 18.95 | 19.30 | 18.85 | 19.20 | 333,753 | +0.03(+0.15%) |
May 08, 2008 | 18.85 | 19.24 | 18.67 | 19.17 | 1,729,915 | +0.41(+2.19%) |
May 07, 2008 | 18.79 | 19.41 | 18.19 | 18.76 | 1,891,714 | +0.08(+0.43%) |
May 06, 2008 | 19.32 | 19.32 | 18.43 | 18.68 | 2,154,725 | -0.57(-2.97%) |
May 05, 2008 | 19.90 | 20.06 | 19.14 | 19.25 | 1,470,473 | -0.84(-4.19%) |
May 02, 2008 | 22.52 | 22.93 | 19.38 | 20.09 | 5,612,857 | -2.40(-10.67%) |
May 01, 2008 | 22.35 | 22.71 | 22.23 | 22.50 | 994,352 | +0.30(+1.35%) |
Apr 30, 2008 | 22.40 | 22.60 | 22.10 | 22.19 | 1,047,904 | -0.16(-0.72%) |
Apr 29, 2008 | 21.79 | 22.40 | 21.78 | 22.36 | 1,275,721 | +0.59(+2.69%) |
Apr 28, 2008 | 21.94 | 22.17 | 21.57 | 21.77 | 1,217,001 | +0.01(+0.07%) |
Apr 25, 2008 | 21.62 | 21.89 | 21.18 | 21.76 | 1,353,168 | +0.15(+0.71%) |
Apr 24, 2008 | 21.23 | 21.64 | 21.21 | 21.60 | 1,492,748 | +0.37(+1.76%) |
Apr 23, 2008 | 21.30 | 21.66 | 21.09 | 21.23 | 1,237,308 | -0.01(-0.03%) |
Apr 22, 2008 | 21.18 | 21.29 | 20.94 | 21.24 | 1,578,600 | -0.01(-0.07%) |
Apr 21, 2008 | 20.52 | 21.25 | 20.52 | 21.25 | 890,118 | +0.55(+2.65%) |
Apr 18, 2008 | 20.42 | 20.88 | 20.34 | 20.70 | 799,434 | +0.54(+2.69%) |
Apr 17, 2008 | 20.00 | 20.28 | 19.79 | 20.16 | 400,311 | +0.05(+0.25%) |
Apr 16, 2008 | 19.76 | 20.20 | 19.58 | 20.11 | 803,384 | +0.37(+1.89%) |
Apr 15, 2008 | 19.72 | 19.99 | 19.57 | 19.74 | 1,070,586 | -0.14(-0.70%) |
Apr 14, 2008 | 20.24 | 20.30 | 19.69 | 19.87 | 784,319 | -0.50(-2.44%) |
Apr 11, 2008 | 20.38 | 20.71 | 20.23 | 20.37 | 680,288 | -0.12(-0.61%) |
Apr 10, 2008 | 20.42 | 20.80 | 20.36 | 20.50 | 1,161,726 | -0.04(-0.18%) |
Apr 09, 2008 | 20.96 | 21.02 | 20.29 | 20.53 | 1,254,127 | -0.36(-1.72%) |
Apr 08, 2008 | 21.23 | 21.33 | 20.84 | 20.89 | 1,201,429 | -0.37(-1.72%) |
Apr 07, 2008 | 22.28 | 22.32 | 21.22 | 21.26 | 977,291 | -0.86(-3.87%) |
Apr 04, 2008 | 22.25 | 22.41 | 21.87 | 22.11 | 475,277 | -0.03(-0.13%) |
Apr 03, 2008 | 21.96 | 22.28 | 21.77 | 22.14 | 619,350 | +0.08(+0.36%) |
Apr 02, 2008 | 21.85 | 22.63 | 21.85 | 22.06 | 951,609 | +0.10(+0.47%) |
Apr 01, 2008 | 21.96 | 22.08 | 21.77 | 21.96 | 1,246,819 | +0.17(+0.77%) |
Mar 31, 2008 | 21.84 | 22.12 | 21.55 | 21.79 | 1,104,259 | -0.10(-0.43%) |
Mar 28, 2008 | 22.14 | 22.36 | 21.21 | 21.89 | 1,754,863 | -0.13(-0.60%) |
Mar 27, 2008 | 22.63 | 22.68 | 21.92 | 22.02 | 665,006 | -0.56(-2.46%) |
Mar 26, 2008 | 23.26 | 23.26 | 22.38 | 22.58 | 544,245 | -0.67(-2.90%) |
Mar 25, 2008 | 22.82 | 23.33 | 22.74 | 23.25 | 886,720 | +0.55(+2.42%) |
Mar 24, 2008 | 21.94 | 23.06 | 21.79 | 22.70 | 1,054,065 | +0.76(+3.47%) |
Mar 21, 2008 | 22.43 | 22.59 | 21.75 | 21.94 | 1,627,972 | +0.00(+0.00%) |
Mar 20, 2008 | 22.43 | 22.59 | 21.75 | 21.94 | 1,627,972 | -0.65(-2.88%) |
Mar 19, 2008 | 22.74 | 23.62 | 22.59 | 22.59 | 1,300,586 | -0.09(-0.39%) |
Mar 18, 2008 | 21.95 | 22.69 | 21.78 | 22.68 | 990,146 | +1.13(+5.23%) |
Mar 17, 2008 | 20.93 | 21.89 | 20.93 | 21.55 | 787,161 | +0.12(+0.55%) |
Mar 14, 2008 | 22.01 | 22.04 | 20.97 | 21.43 | 834,695 | -0.49(-2.24%) |
Mar 13, 2008 | 21.32 | 22.06 | 21.08 | 21.92 | 1,256,870 | +0.17(+0.77%) |
Mar 12, 2008 | 21.09 | 22.01 | 20.77 | 21.76 | 1,609,375 | +0.55(+2.59%) |
Mar 11, 2008 | 20.90 | 21.62 | 20.68 | 21.21 | 1,568,257 | +0.27(+1.29%) |
Mar 10, 2008 | 21.23 | 21.32 | 20.83 | 20.94 | 1,727,806 | -0.19(-0.90%) |
Mar 07, 2008 | 21.76 | 22.08 | 21.10 | 21.13 | 802,433 | -1.06(-4.78%) |
Mar 06, 2008 | 22.40 | 22.45 | 21.92 | 22.19 | 644,515 | -0.15(-0.69%) |
Mar 05, 2008 | 22.47 | 22.60 | 22.06 | 22.34 | 574,572 | +0.10(+0.43%) |
Mar 04, 2008 | 21.68 | 22.30 | 21.57 | 22.25 | 1,159,055 | +0.06(+0.26%) |