Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.75 | 19.95 | 19.66 | 19.82 | 3,221,937 | +0.37(+1.90%) |
May 29, 2008 | 19.49 | 19.73 | 19.30 | 19.45 | 3,316,933 | -0.61(-3.04%) |
May 28, 2008 | 19.70 | 20.13 | 19.49 | 20.06 | 4,088,220 | +0.03(+0.15%) |
May 27, 2008 | 19.90 | 20.15 | 19.60 | 20.03 | 3,210,568 | -0.11(-0.55%) |
May 26, 2008 | 20.30 | 20.31 | 20.08 | 20.14 | 731,316 | -0.13(-0.64%) |
May 23, 2008 | 20.72 | 21.04 | 20.22 | 20.27 | 2,825,285 | -0.22(-1.07%) |
May 22, 2008 | 20.99 | 21.16 | 20.02 | 20.49 | 4,140,357 | -0.55(-2.61%) |
May 21, 2008 | 21.08 | 21.64 | 20.94 | 21.04 | 6,062,095 | -0.12(-0.57%) |
May 20, 2008 | 20.96 | 21.29 | 20.70 | 21.16 | 4,695,376 | +0.50(+2.42%) |
May 19, 2008 | 20.85 | 20.98 | 20.55 | 20.66 | 3,861,619 | +0.00(+0.00%) |
May 16, 2008 | 20.85 | 20.98 | 20.55 | 20.66 | 3,861,619 | +0.54(+2.68%) |
May 15, 2008 | 19.75 | 20.20 | 19.73 | 20.12 | 5,097,409 | +0.70(+3.60%) |
May 14, 2008 | 19.85 | 19.90 | 19.37 | 19.42 | 2,501,155 | -0.33(-1.67%) |
May 13, 2008 | 19.30 | 19.84 | 19.23 | 19.75 | 4,126,015 | -0.02(-0.10%) |
May 12, 2008 | 20.00 | 20.15 | 19.57 | 19.77 | 2,575,395 | -0.32(-1.59%) |
May 09, 2008 | 20.78 | 20.78 | 19.62 | 20.09 | 4,655,316 | -0.45(-2.19%) |
May 08, 2008 | 19.58 | 20.54 | 19.51 | 20.54 | 6,695,822 | +1.26(+6.54%) |
May 07, 2008 | 19.30 | 19.71 | 19.06 | 19.28 | 5,078,463 | -0.62(-3.12%) |
May 06, 2008 | 20.15 | 20.59 | 19.83 | 19.90 | 3,548,139 | -0.14(-0.70%) |
May 05, 2008 | 20.25 | 20.25 | 19.60 | 20.04 | 5,012,749 | +0.69(+3.57%) |
May 02, 2008 | 19.34 | 19.85 | 19.22 | 19.35 | 3,547,773 | +0.79(+4.26%) |
May 01, 2008 | 18.62 | 18.91 | 18.36 | 18.56 | 2,187,624 | -0.47(-2.47%) |
Apr 30, 2008 | 18.50 | 19.18 | 18.40 | 19.03 | 6,743,268 | +0.72(+3.93%) |
Apr 29, 2008 | 19.05 | 19.20 | 18.30 | 18.31 | 5,100,659 | -1.20(-6.15%) |
Apr 28, 2008 | 20.05 | 20.37 | 19.50 | 19.51 | 3,680,465 | -0.33(-1.66%) |
Apr 25, 2008 | 20.12 | 20.18 | 19.67 | 19.84 | 5,221,321 | +0.19(+0.97%) |
Apr 24, 2008 | 21.00 | 21.00 | 19.50 | 19.65 | 8,390,430 | -1.64(-7.70%) |
Apr 23, 2008 | 21.95 | 22.00 | 21.24 | 21.29 | 4,503,458 | -1.37(-6.05%) |
Apr 22, 2008 | 22.88 | 23.30 | 22.48 | 22.66 | 3,826,201 | -0.21(-0.92%) |
Apr 21, 2008 | 24.20 | 24.20 | 22.78 | 22.87 | 2,727,219 | -0.98(-4.11%) |
Apr 18, 2008 | 24.55 | 24.55 | 23.69 | 23.85 | 5,439,903 | -1.29(-5.13%) |
Apr 17, 2008 | 25.50 | 25.55 | 24.83 | 25.14 | 3,511,597 | -0.34(-1.33%) |
Apr 16, 2008 | 24.70 | 25.50 | 24.67 | 25.48 | 5,096,940 | +1.30(+5.38%) |
Apr 15, 2008 | 23.60 | 24.25 | 23.60 | 24.18 | 2,991,782 | +0.92(+3.96%) |
Apr 14, 2008 | 23.18 | 23.61 | 23.00 | 23.26 | 1,979,311 | +0.00(+0.00%) |
Apr 11, 2008 | 23.59 | 24.09 | 23.09 | 23.26 | 2,053,165 | -0.74(-3.08%) |
Apr 10, 2008 | 24.21 | 24.28 | 23.42 | 24.00 | 2,340,711 | -0.04(-0.17%) |
Apr 09, 2008 | 23.45 | 24.11 | 23.43 | 24.04 | 3,114,657 | +0.70(+3.00%) |
Apr 08, 2008 | 23.30 | 23.77 | 23.22 | 23.34 | 3,640,833 | -0.32(-1.35%) |
Apr 07, 2008 | 23.93 | 24.34 | 23.49 | 23.66 | 2,993,360 | +0.03(+0.13%) |
Apr 04, 2008 | 22.75 | 23.63 | 22.75 | 23.63 | 3,952,223 | +0.91(+4.01%) |
Apr 03, 2008 | 23.09 | 23.30 | 22.63 | 22.72 | 3,305,307 | -0.58(-2.49%) |
Apr 02, 2008 | 21.80 | 23.32 | 21.80 | 23.30 | 4,321,441 | +1.37(+6.25%) |
Apr 01, 2008 | 21.76 | 22.06 | 21.26 | 21.93 | 4,551,618 | -0.97(-4.24%) |
Mar 31, 2008 | 23.50 | 23.82 | 22.28 | 22.90 | 3,387,318 | -0.45(-1.93%) |
Mar 28, 2008 | 22.85 | 23.40 | 22.50 | 23.35 | 6,224,738 | -0.02(-0.09%) |
Mar 27, 2008 | 23.51 | 23.72 | 23.05 | 23.37 | 4,458,149 | -0.31(-1.31%) |
Mar 26, 2008 | 23.70 | 23.74 | 23.17 | 23.68 | 5,401,513 | +0.23(+0.98%) |
Mar 25, 2008 | 22.25 | 23.49 | 22.15 | 23.45 | 5,818,956 | +1.97(+9.17%) |
Mar 24, 2008 | 22.51 | 22.71 | 21.40 | 21.48 | 4,898,366 | -0.89(-3.98%) |
Mar 21, 2008 | 21.56 | 22.59 | 21.02 | 22.37 | 9,370,261 | +0.00(+0.00%) |
Mar 20, 2008 | 21.56 | 22.59 | 21.02 | 22.37 | 9,370,261 | +0.07(+0.31%) |
Mar 19, 2008 | 23.76 | 23.76 | 22.12 | 22.30 | 9,187,481 | -1.85(-7.66%) |
Mar 18, 2008 | 26.10 | 26.14 | 24.03 | 24.15 | 5,264,328 | -1.77(-6.83%) |
Mar 17, 2008 | 25.80 | 27.16 | 25.37 | 25.92 | 16,213,674 | -0.59(-2.23%) |
Mar 14, 2008 | 26.13 | 26.64 | 25.68 | 26.51 | 13,784,825 | +0.43(+1.65%) |
Mar 13, 2008 | 25.80 | 26.16 | 25.80 | 26.08 | 10,463,499 | +0.71(+2.80%) |
Mar 12, 2008 | 25.74 | 25.90 | 25.14 | 25.37 | 4,120,278 | -0.13(-0.51%) |
Mar 11, 2008 | 24.75 | 25.50 | 24.29 | 25.50 | 4,768,194 | +1.42(+5.90%) |
Mar 10, 2008 | 24.50 | 24.56 | 23.55 | 24.08 | 5,700,606 | -0.98(-3.91%) |
Mar 07, 2008 | 25.75 | 25.98 | 24.65 | 25.06 | 7,285,463 | -0.93(-3.58%) |
Mar 06, 2008 | 25.88 | 26.02 | 25.38 | 25.99 | 7,140,318 | -0.06(-0.23%) |
Mar 05, 2008 | 25.38 | 26.50 | 25.18 | 26.05 | 9,652,598 | +1.19(+4.79%) |
Mar 04, 2008 | 25.83 | 25.97 | 24.24 | 24.86 | 5,947,051 | -1.04(-4.02%) |