Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.64 | 20.88 | 20.14 | 20.29 | 3,044,391 | -0.36(-1.75%) |
May 29, 2008 | 20.13 | 20.67 | 20.13 | 20.65 | 2,265,422 | +0.34(+1.65%) |
May 28, 2008 | 20.28 | 20.32 | 19.99 | 20.32 | 1,746,731 | +0.16(+0.82%) |
May 27, 2008 | 20.12 | 20.39 | 19.96 | 20.15 | 2,636,241 | +0.16(+0.80%) |
May 26, 2008 | 20.11 | 20.31 | 19.95 | 19.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.11 | 20.31 | 19.95 | 19.99 | 2,942,662 | -0.28(-1.37%) |
May 22, 2008 | 20.42 | 20.61 | 20.18 | 20.27 | 3,552,421 | -0.14(-0.71%) |
May 21, 2008 | 21.19 | 21.34 | 20.42 | 20.42 | 2,840,420 | -0.67(-3.18%) |
May 20, 2008 | 21.18 | 21.38 | 20.90 | 21.09 | 2,946,997 | -0.12(-0.56%) |
May 19, 2008 | 21.04 | 21.33 | 20.96 | 21.20 | 1,709,005 | +0.13(+0.61%) |
May 16, 2008 | 21.29 | 21.35 | 20.94 | 21.08 | 1,914,291 | -0.28(-1.33%) |
May 15, 2008 | 21.23 | 21.36 | 20.96 | 21.36 | 2,224,663 | -0.02(-0.07%) |
May 14, 2008 | 21.22 | 21.52 | 21.08 | 21.37 | 1,693,743 | +0.29(+1.39%) |
May 13, 2008 | 20.96 | 21.18 | 20.78 | 21.08 | 1,355,525 | +0.05(+0.22%) |
May 12, 2008 | 20.50 | 21.11 | 20.44 | 21.03 | 2,378,538 | +0.67(+3.29%) |
May 09, 2008 | 20.34 | 20.66 | 20.05 | 20.36 | 1,435,938 | -0.15(-0.75%) |
May 08, 2008 | 20.74 | 20.82 | 20.39 | 20.52 | 2,116,543 | -0.10(-0.50%) |
May 07, 2008 | 21.47 | 21.60 | 20.55 | 20.62 | 3,069,625 | -0.83(-3.87%) |
May 06, 2008 | 21.01 | 21.45 | 20.99 | 21.45 | 4,408,766 | +0.11(+0.51%) |
May 05, 2008 | 21.17 | 21.39 | 20.88 | 21.34 | 1,784,507 | +0.08(+0.36%) |
May 02, 2008 | 21.21 | 21.77 | 21.15 | 21.27 | 3,611,542 | +0.13(+0.63%) |
May 01, 2008 | 20.54 | 21.41 | 20.37 | 21.13 | 4,198,837 | +0.55(+2.68%) |
Apr 30, 2008 | 21.10 | 21.36 | 20.58 | 20.58 | 2,916,948 | -0.37(-1.77%) |
Apr 29, 2008 | 21.43 | 21.53 | 20.91 | 20.95 | 2,365,016 | -0.60(-2.78%) |
Apr 28, 2008 | 21.79 | 21.81 | 21.32 | 21.55 | 3,394,014 | -0.15(-0.71%) |
Apr 25, 2008 | 21.45 | 21.73 | 21.21 | 21.70 | 3,071,461 | +0.37(+1.74%) |
Apr 24, 2008 | 20.48 | 21.40 | 20.41 | 21.33 | 3,250,785 | +0.92(+4.52%) |
Apr 23, 2008 | 20.16 | 20.61 | 20.00 | 20.41 | 4,378,866 | +0.37(+1.83%) |
Apr 22, 2008 | 20.06 | 20.19 | 19.86 | 20.04 | 4,628,261 | -0.03(-0.15%) |
Apr 21, 2008 | 20.80 | 20.85 | 20.07 | 20.07 | 3,331,628 | -0.85(-4.04%) |
Apr 18, 2008 | 21.08 | 21.42 | 20.75 | 20.92 | 3,139,606 | +0.14(+0.67%) |
Apr 17, 2008 | 20.70 | 20.80 | 20.46 | 20.78 | 2,329,505 | -0.03(-0.12%) |
Apr 16, 2008 | 20.03 | 20.88 | 20.02 | 20.81 | 3,784,013 | +1.00(+5.02%) |
Apr 15, 2008 | 19.72 | 19.86 | 19.54 | 19.81 | 3,046,261 | +0.31(+1.61%) |
Apr 14, 2008 | 19.64 | 19.95 | 19.48 | 19.50 | 4,423,199 | -0.09(-0.47%) |
Apr 11, 2008 | 19.80 | 19.96 | 19.57 | 19.59 | 3,565,173 | -0.44(-2.21%) |
Apr 10, 2008 | 19.77 | 20.25 | 19.64 | 20.03 | 2,849,389 | +0.12(+0.62%) |
Apr 09, 2008 | 20.32 | 20.45 | 19.90 | 19.91 | 3,166,521 | -0.54(-2.65%) |
Apr 08, 2008 | 20.92 | 20.92 | 20.36 | 20.45 | 5,230,883 | -0.58(-2.77%) |
Apr 07, 2008 | 21.16 | 21.29 | 20.75 | 21.03 | 3,255,470 | -0.01(-0.02%) |
Apr 04, 2008 | 21.56 | 21.65 | 21.01 | 21.04 | 3,305,795 | -0.58(-2.69%) |
Apr 03, 2008 | 21.02 | 21.62 | 20.76 | 21.62 | 3,218,873 | +0.65(+3.10%) |
Apr 02, 2008 | 21.30 | 21.41 | 20.81 | 20.97 | 4,317,034 | -0.34(-1.60%) |
Apr 01, 2008 | 20.55 | 21.35 | 20.45 | 21.31 | 5,521,011 | +1.11(+5.51%) |
Mar 31, 2008 | 19.97 | 20.69 | 19.93 | 20.20 | 6,530,770 | +0.21(+1.06%) |
Mar 28, 2008 | 19.49 | 20.12 | 19.49 | 19.99 | 6,043,577 | +0.27(+1.36%) |
Mar 27, 2008 | 20.25 | 20.36 | 19.65 | 19.72 | 3,590,826 | -0.22(-1.09%) |
Mar 26, 2008 | 20.11 | 20.35 | 19.87 | 19.94 | 3,119,054 | -0.36(-1.78%) |
Mar 25, 2008 | 20.31 | 20.45 | 19.87 | 20.30 | 4,575,649 | -0.04(-0.20%) |
Mar 24, 2008 | 19.87 | 20.72 | 19.82 | 20.34 | 4,980,187 | +0.59(+2.98%) |
Mar 21, 2008 | 18.70 | 19.84 | 18.54 | 19.75 | 6,521,521 | +0.00(+0.00%) |
Mar 20, 2008 | 18.70 | 19.84 | 18.54 | 19.75 | 6,521,521 | +1.19(+6.39%) |
Mar 19, 2008 | 18.98 | 19.10 | 18.51 | 18.56 | 5,030,790 | -0.08(-0.44%) |
Mar 18, 2008 | 18.16 | 18.65 | 17.70 | 18.65 | 6,669,123 | +1.20(+6.89%) |
Mar 17, 2008 | 16.76 | 17.63 | 16.51 | 17.44 | 5,183,881 | +0.09(+0.53%) |
Mar 14, 2008 | 17.95 | 18.20 | 16.97 | 17.35 | 6,699,247 | -0.60(-3.33%) |
Mar 13, 2008 | 17.74 | 18.15 | 17.29 | 17.95 | 5,622,725 | -0.07(-0.40%) |
Mar 12, 2008 | 18.33 | 18.73 | 17.99 | 18.02 | 5,059,456 | -0.30(-1.66%) |
Mar 11, 2008 | 17.56 | 18.44 | 17.33 | 18.33 | 5,741,938 | +1.20(+6.98%) |
Mar 10, 2008 | 17.54 | 17.65 | 17.08 | 17.13 | 3,282,845 | -0.43(-2.44%) |
Mar 07, 2008 | 17.00 | 17.70 | 16.83 | 17.56 | 4,757,533 | +0.36(+2.10%) |
Mar 06, 2008 | 17.64 | 17.69 | 17.14 | 17.20 | 4,810,945 | -0.58(-3.25%) |
Mar 05, 2008 | 17.79 | 17.99 | 17.49 | 17.77 | 4,786,032 | +0.11(+0.64%) |
Mar 04, 2008 | 17.34 | 17.78 | 17.18 | 17.66 | 4,567,274 | +0.19(+1.06%) |