Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.45 | 22.05 | 21.40 | 21.75 | 458,854 | +0.67(+3.18%) |
May 29, 2008 | 21.14 | 21.33 | 20.65 | 21.08 | 722,516 | -0.10(-0.47%) |
May 28, 2008 | 21.50 | 21.50 | 21.06 | 21.18 | 1,256,818 | -0.32(-1.49%) |
May 27, 2008 | 21.72 | 22.00 | 21.36 | 21.50 | 484,903 | -0.28(-1.29%) |
May 26, 2008 | 22.20 | 22.30 | 21.75 | 21.78 | 140,446 | -0.29(-1.31%) |
May 23, 2008 | 22.85 | 22.85 | 21.50 | 22.07 | 841,286 | -0.67(-2.95%) |
May 22, 2008 | 22.53 | 23.07 | 22.05 | 22.74 | 472,283 | +0.42(+1.88%) |
May 21, 2008 | 23.22 | 23.40 | 22.13 | 22.32 | 526,931 | -0.83(-3.59%) |
May 20, 2008 | 23.62 | 23.70 | 22.95 | 23.15 | 851,492 | -0.34(-1.45%) |
May 19, 2008 | 23.08 | 23.50 | 22.93 | 23.49 | 519,971 | +0.00(+0.00%) |
May 16, 2008 | 23.08 | 23.50 | 22.93 | 23.49 | 519,971 | +0.42(+1.82%) |
May 15, 2008 | 22.70 | 23.39 | 22.54 | 23.07 | 515,185 | +0.66(+2.95%) |
May 14, 2008 | 22.35 | 23.79 | 22.20 | 22.41 | 1,599,088 | -0.20(-0.88%) |
May 13, 2008 | 22.01 | 22.69 | 22.00 | 22.61 | 2,448,164 | -0.24(-1.05%) |
May 12, 2008 | 22.90 | 23.03 | 22.50 | 22.85 | 1,761,399 | -0.07(-0.31%) |
May 09, 2008 | 22.23 | 23.72 | 22.08 | 22.92 | 2,199,621 | +0.32(+1.42%) |
May 08, 2008 | 23.40 | 23.42 | 22.41 | 22.60 | 926,278 | -0.75(-3.21%) |
May 07, 2008 | 22.89 | 24.00 | 22.75 | 23.35 | 1,446,757 | +0.29(+1.26%) |
May 06, 2008 | 22.30 | 23.20 | 22.00 | 23.06 | 842,657 | +0.61(+2.72%) |
May 05, 2008 | 21.81 | 22.65 | 21.81 | 22.45 | 784,063 | +0.72(+3.31%) |
May 02, 2008 | 21.60 | 21.99 | 21.40 | 21.73 | 699,967 | +1.33(+6.52%) |
May 01, 2008 | 21.53 | 21.85 | 20.40 | 20.40 | 444,952 | -1.34(-6.16%) |
Apr 30, 2008 | 21.30 | 21.83 | 20.90 | 21.74 | 602,024 | +0.42(+1.97%) |
Apr 29, 2008 | 22.27 | 22.27 | 21.29 | 21.32 | 474,461 | -0.96(-4.31%) |
Apr 28, 2008 | 22.09 | 22.98 | 21.93 | 22.28 | 1,125,137 | +0.18(+0.81%) |
Apr 25, 2008 | 21.46 | 22.11 | 21.40 | 22.10 | 723,734 | +0.50(+2.31%) |
Apr 24, 2008 | 21.70 | 21.90 | 21.12 | 21.60 | 891,573 | -0.46(-2.09%) |
Apr 23, 2008 | 21.30 | 22.18 | 21.30 | 22.06 | 950,177 | +0.67(+3.13%) |
Apr 22, 2008 | 21.49 | 21.55 | 20.75 | 21.39 | 733,319 | -0.23(-1.06%) |
Apr 21, 2008 | 22.25 | 22.25 | 21.51 | 21.62 | 532,441 | -0.53(-2.39%) |
Apr 18, 2008 | 22.80 | 22.90 | 22.06 | 22.15 | 546,226 | -0.77(-3.36%) |
Apr 17, 2008 | 22.35 | 23.25 | 22.35 | 22.92 | 1,258,412 | +0.47(+2.09%) |
Apr 16, 2008 | 22.05 | 22.50 | 21.80 | 22.45 | 1,409,863 | +0.55(+2.51%) |
Apr 15, 2008 | 21.50 | 22.00 | 21.41 | 21.90 | 603,830 | +0.45(+2.10%) |
Apr 14, 2008 | 21.56 | 21.70 | 21.28 | 21.45 | 556,584 | -0.41(-1.88%) |
Apr 11, 2008 | 21.44 | 22.21 | 21.41 | 21.86 | 674,312 | -0.04(-0.18%) |
Apr 10, 2008 | 21.63 | 22.25 | 21.33 | 21.90 | 606,602 | +0.09(+0.41%) |
Apr 09, 2008 | 21.88 | 21.98 | 21.46 | 21.81 | 699,915 | +0.01(+0.05%) |
Apr 08, 2008 | 21.20 | 21.93 | 21.20 | 21.80 | 968,789 | +0.09(+0.41%) |
Apr 07, 2008 | 21.30 | 22.30 | 21.12 | 21.71 | 2,462,239 | +0.65(+3.09%) |
Apr 04, 2008 | 21.00 | 21.50 | 20.39 | 21.06 | 1,428,115 | -0.04(-0.19%) |
Apr 03, 2008 | 19.85 | 21.25 | 19.84 | 21.10 | 1,847,504 | +0.90(+4.46%) |
Apr 02, 2008 | 19.24 | 20.27 | 19.10 | 20.20 | 1,807,854 | +1.45(+7.73%) |
Apr 01, 2008 | 18.68 | 18.78 | 17.44 | 18.75 | 1,266,950 | +0.01(+0.05%) |
Mar 31, 2008 | 18.70 | 19.18 | 18.39 | 18.74 | 734,022 | -0.09(-0.48%) |
Mar 28, 2008 | 18.94 | 19.43 | 18.71 | 18.83 | 794,614 | -0.07(-0.37%) |
Mar 27, 2008 | 18.69 | 19.05 | 18.64 | 18.90 | 1,321,598 | +0.25(+1.34%) |
Mar 26, 2008 | 18.35 | 18.74 | 18.15 | 18.65 | 819,489 | +0.33(+1.80%) |
Mar 25, 2008 | 17.75 | 18.35 | 17.53 | 18.32 | 1,668,529 | +0.77(+4.39%) |
Mar 24, 2008 | 17.54 | 17.94 | 17.32 | 17.55 | 776,516 | +0.41(+2.39%) |
Mar 21, 2008 | 16.05 | 17.27 | 15.66 | 17.14 | 2,329,336 | +0.00(+0.00%) |
Mar 20, 2008 | 16.05 | 17.27 | 15.66 | 17.14 | 2,329,336 | +0.12(+0.71%) |
Mar 19, 2008 | 17.76 | 18.41 | 16.86 | 17.02 | 1,482,666 | -0.74(-4.17%) |
Mar 18, 2008 | 18.60 | 18.78 | 17.45 | 17.76 | 905,093 | -0.43(-2.36%) |
Mar 17, 2008 | 18.75 | 18.75 | 17.80 | 18.19 | 1,139,411 | -1.46(-7.43%) |
Mar 14, 2008 | 20.38 | 20.50 | 19.19 | 19.65 | 849,883 | -0.20(-1.01%) |
Mar 13, 2008 | 18.19 | 19.97 | 17.90 | 19.85 | 1,208,165 | +1.30(+7.01%) |
Mar 12, 2008 | 18.69 | 19.01 | 18.22 | 18.55 | 636,436 | -0.03(-0.16%) |
Mar 11, 2008 | 18.25 | 18.69 | 17.64 | 18.58 | 872,810 | +1.06(+6.05%) |
Mar 10, 2008 | 18.66 | 18.76 | 17.47 | 17.52 | 1,015,021 | -1.45(-7.64%) |
Mar 07, 2008 | 19.00 | 19.50 | 18.78 | 18.97 | 460,909 | -0.38(-1.96%) |
Mar 06, 2008 | 20.00 | 20.21 | 19.24 | 19.35 | 725,964 | -0.98(-4.82%) |
Mar 05, 2008 | 19.99 | 20.39 | 19.64 | 20.33 | 698,183 | +0.53(+2.68%) |
Mar 04, 2008 | 20.10 | 20.50 | 18.73 | 19.80 | 1,471,912 | -0.49(-2.41%) |