Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.96 | 22.02 | 21.38 | 21.45 | 1,572,121 | -0.40(-1.85%) |
May 29, 2008 | 21.48 | 21.92 | 21.46 | 21.85 | 878,739 | +0.39(+1.80%) |
May 28, 2008 | 21.67 | 21.94 | 21.31 | 21.46 | 972,377 | -0.28(-1.30%) |
May 27, 2008 | 21.55 | 21.84 | 21.51 | 21.75 | 1,227,650 | +0.28(+1.31%) |
May 26, 2008 | 21.78 | 21.91 | 21.46 | 21.46 | 1,274,498 | +0.00(+0.00%) |
May 23, 2008 | 21.78 | 21.91 | 21.46 | 21.46 | 1,274,498 | -0.41(-1.88%) |
May 22, 2008 | 21.61 | 21.95 | 21.59 | 21.87 | 1,167,603 | +0.23(+1.08%) |
May 21, 2008 | 21.75 | 21.99 | 21.62 | 21.64 | 1,777,588 | -0.11(-0.51%) |
May 20, 2008 | 21.73 | 21.87 | 21.73 | 21.75 | 1,131,754 | -0.08(-0.36%) |
May 19, 2008 | 21.65 | 22.03 | 21.56 | 21.83 | 1,277,037 | +0.09(+0.39%) |
May 16, 2008 | 22.05 | 22.17 | 21.59 | 21.75 | 1,170,504 | -0.37(-1.69%) |
May 15, 2008 | 22.00 | 22.19 | 21.82 | 22.12 | 1,065,672 | +0.05(+0.22%) |
May 14, 2008 | 21.80 | 22.19 | 21.73 | 22.07 | 1,182,236 | +0.34(+1.58%) |
May 13, 2008 | 21.92 | 21.92 | 21.64 | 21.73 | 1,818,539 | -0.05(-0.23%) |
May 12, 2008 | 21.53 | 21.83 | 21.53 | 21.78 | 1,656,112 | +0.32(+1.51%) |
May 09, 2008 | 21.24 | 21.68 | 21.21 | 21.45 | 1,612,011 | +0.00(+0.00%) |
May 08, 2008 | 21.67 | 21.89 | 21.25 | 21.45 | 2,609,339 | -0.23(-1.04%) |
May 07, 2008 | 22.18 | 22.30 | 21.65 | 21.68 | 1,989,244 | -0.58(-2.59%) |
May 06, 2008 | 22.11 | 22.42 | 21.91 | 22.25 | 1,666,560 | -0.01(-0.05%) |
May 05, 2008 | 22.54 | 22.59 | 22.14 | 22.27 | 2,146,016 | -0.24(-1.06%) |
May 02, 2008 | 22.40 | 22.98 | 22.36 | 22.51 | 1,605,605 | +0.23(+1.02%) |
May 01, 2008 | 21.84 | 22.39 | 21.68 | 22.28 | 2,475,550 | +0.29(+1.34%) |
Apr 30, 2008 | 22.06 | 22.69 | 21.98 | 21.98 | 2,458,736 | -1.00(-4.34%) |
Apr 29, 2008 | 23.09 | 23.38 | 22.90 | 22.98 | 1,378,029 | -0.26(-1.11%) |
Apr 28, 2008 | 23.02 | 23.29 | 22.86 | 23.24 | 1,116,854 | +0.10(+0.42%) |
Apr 25, 2008 | 23.50 | 23.53 | 22.84 | 23.14 | 1,582,289 | -0.29(-1.23%) |
Apr 24, 2008 | 22.92 | 23.49 | 22.84 | 23.43 | 1,473,025 | +0.55(+2.41%) |
Apr 23, 2008 | 22.70 | 22.89 | 22.43 | 22.88 | 1,611,554 | +0.39(+1.72%) |
Apr 22, 2008 | 22.70 | 22.77 | 22.40 | 22.49 | 1,153,234 | -0.40(-1.77%) |
Apr 21, 2008 | 23.01 | 23.08 | 22.66 | 22.90 | 1,097,753 | -0.28(-1.19%) |
Apr 18, 2008 | 23.42 | 23.58 | 23.06 | 23.17 | 1,570,392 | +0.21(+0.93%) |
Apr 17, 2008 | 22.87 | 23.09 | 22.68 | 22.96 | 1,880,876 | -0.06(-0.27%) |
Apr 16, 2008 | 22.91 | 23.05 | 22.62 | 23.02 | 1,795,207 | +0.34(+1.48%) |
Apr 15, 2008 | 22.27 | 22.70 | 22.25 | 22.68 | 1,505,929 | +0.53(+2.38%) |
Apr 14, 2008 | 22.70 | 22.97 | 22.08 | 22.16 | 2,588,961 | -0.77(-3.37%) |
Apr 11, 2008 | 22.96 | 23.23 | 22.83 | 22.93 | 1,637,258 | -0.21(-0.90%) |
Apr 10, 2008 | 23.39 | 23.39 | 22.88 | 23.14 | 1,955,509 | +0.01(+0.03%) |
Apr 09, 2008 | 24.19 | 24.24 | 23.10 | 23.13 | 2,153,051 | -0.53(-2.23%) |
Apr 08, 2008 | 23.79 | 23.97 | 23.53 | 23.66 | 1,671,010 | -0.35(-1.45%) |
Apr 07, 2008 | 23.85 | 24.02 | 23.60 | 24.01 | 1,354,331 | +0.24(+1.00%) |
Apr 04, 2008 | 24.16 | 24.16 | 23.72 | 23.77 | 1,357,839 | -0.49(-2.02%) |
Apr 03, 2008 | 24.15 | 24.33 | 24.03 | 24.26 | 1,541,923 | -0.22(-0.90%) |
Apr 02, 2008 | 24.34 | 24.50 | 23.96 | 24.48 | 1,834,910 | +0.15(+0.63%) |
Apr 01, 2008 | 22.96 | 24.33 | 22.96 | 24.32 | 2,285,920 | +1.03(+4.42%) |
Mar 31, 2008 | 23.41 | 23.68 | 22.96 | 23.30 | 2,784,413 | +0.16(+0.69%) |
Mar 28, 2008 | 23.35 | 23.61 | 23.12 | 23.14 | 1,571,657 | +0.04(+0.19%) |
Mar 27, 2008 | 23.54 | 23.54 | 23.08 | 23.09 | 1,875,067 | -0.25(-1.08%) |
Mar 26, 2008 | 23.55 | 23.78 | 23.29 | 23.34 | 1,407,452 | -0.43(-1.80%) |
Mar 25, 2008 | 24.12 | 24.12 | 23.36 | 23.77 | 2,011,948 | -0.11(-0.46%) |
Mar 24, 2008 | 24.19 | 24.64 | 23.83 | 23.88 | 1,392,262 | -0.43(-1.79%) |
Mar 21, 2008 | 23.39 | 24.38 | 23.17 | 24.32 | 2,366,712 | +0.00(+0.00%) |
Mar 20, 2008 | 23.39 | 24.38 | 23.17 | 24.32 | 2,366,712 | +1.15(+4.94%) |
Mar 19, 2008 | 23.56 | 23.96 | 23.17 | 23.17 | 2,413,751 | -0.13(-0.58%) |
Mar 18, 2008 | 23.03 | 23.31 | 22.63 | 23.31 | 2,824,617 | +0.45(+1.98%) |
Mar 17, 2008 | 22.20 | 23.22 | 22.20 | 22.85 | 2,718,838 | +0.18(+0.81%) |
Mar 14, 2008 | 22.93 | 23.39 | 22.35 | 22.67 | 3,123,443 | -0.60(-2.58%) |
Mar 13, 2008 | 22.92 | 23.42 | 22.63 | 23.27 | 1,861,187 | -0.06(-0.26%) |
Mar 12, 2008 | 23.65 | 24.12 | 23.33 | 23.33 | 2,228,892 | -0.37(-1.58%) |
Mar 11, 2008 | 23.04 | 23.71 | 22.85 | 23.71 | 2,021,839 | +1.21(+5.39%) |
Mar 10, 2008 | 22.69 | 22.99 | 22.41 | 22.49 | 1,517,320 | -0.24(-1.05%) |
Mar 07, 2008 | 22.25 | 23.04 | 22.23 | 22.73 | 2,023,871 | +0.23(+1.01%) |
Mar 06, 2008 | 22.52 | 22.70 | 22.27 | 22.51 | 2,038,151 | -0.20(-0.89%) |
Mar 05, 2008 | 22.74 | 23.11 | 22.42 | 22.71 | 2,107,694 | -0.02(-0.08%) |
Mar 04, 2008 | 22.35 | 22.84 | 22.18 | 22.73 | 1,939,414 | +0.10(+0.43%) |