Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.68 | 21.91 | 21.51 | 21.82 | 3,695,214 | +0.27(+1.25%) |
May 29, 2008 | 21.43 | 21.59 | 21.39 | 21.55 | 2,653,514 | -0.02(-0.11%) |
May 28, 2008 | 21.54 | 21.71 | 21.46 | 21.57 | 3,829,938 | +0.07(+0.32%) |
May 27, 2008 | 21.44 | 21.60 | 21.35 | 21.50 | 3,439,162 | -0.29(-1.35%) |
May 26, 2008 | 21.98 | 21.99 | 21.75 | 21.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.98 | 21.99 | 21.75 | 21.80 | 2,035,495 | -0.18(-0.80%) |
May 22, 2008 | 21.95 | 22.12 | 21.87 | 21.97 | 1,913,288 | +0.14(+0.63%) |
May 21, 2008 | 21.88 | 22.09 | 21.78 | 21.84 | 4,533,482 | -0.36(-1.61%) |
May 20, 2008 | 22.40 | 22.40 | 22.08 | 22.19 | 3,584,023 | +0.19(+0.85%) |
May 19, 2008 | 22.13 | 22.13 | 21.92 | 22.01 | 1,745,161 | +0.23(+1.03%) |
May 16, 2008 | 21.69 | 21.86 | 21.62 | 21.78 | 2,346,056 | +0.23(+1.07%) |
May 15, 2008 | 21.54 | 21.59 | 21.37 | 21.55 | 1,312,013 | +0.19(+0.87%) |
May 14, 2008 | 21.31 | 21.44 | 21.24 | 21.36 | 2,892,249 | -0.04(-0.18%) |
May 13, 2008 | 21.51 | 21.54 | 21.34 | 21.40 | 2,893,245 | -0.22(-1.00%) |
May 12, 2008 | 21.67 | 21.68 | 21.49 | 21.62 | 1,477,772 | +0.11(+0.52%) |
May 09, 2008 | 21.55 | 21.67 | 21.44 | 21.51 | 1,561,435 | -0.24(-1.10%) |
May 08, 2008 | 21.77 | 21.85 | 21.64 | 21.75 | 1,816,514 | +0.34(+1.58%) |
May 07, 2008 | 21.59 | 21.71 | 21.41 | 21.41 | 2,261,131 | -0.51(-2.35%) |
May 06, 2008 | 21.84 | 21.95 | 21.77 | 21.92 | 1,720,420 | -0.07(-0.31%) |
May 05, 2008 | 22.27 | 22.27 | 21.88 | 21.99 | 2,163,496 | -0.23(-1.04%) |
May 02, 2008 | 22.24 | 22.32 | 22.11 | 22.22 | 2,943,936 | +0.22(+0.98%) |
May 01, 2008 | 21.81 | 22.01 | 21.76 | 22.01 | 3,181,219 | +0.40(+1.84%) |
Apr 30, 2008 | 21.68 | 21.98 | 21.58 | 21.61 | 3,971,827 | -0.15(-0.70%) |
Apr 29, 2008 | 21.83 | 21.95 | 21.65 | 21.76 | 2,595,338 | -0.20(-0.89%) |
Apr 28, 2008 | 22.06 | 22.11 | 21.91 | 21.96 | 1,899,328 | -0.15(-0.67%) |
Apr 25, 2008 | 22.05 | 22.15 | 21.95 | 22.10 | 2,322,692 | +0.49(+2.27%) |
Apr 24, 2008 | 21.59 | 21.76 | 21.46 | 21.61 | 2,791,125 | -0.21(-0.94%) |
Apr 23, 2008 | 21.60 | 21.85 | 21.51 | 21.82 | 3,330,140 | +0.40(+1.85%) |
Apr 22, 2008 | 21.55 | 21.59 | 21.19 | 21.42 | 6,260,889 | +0.16(+0.76%) |
Apr 21, 2008 | 21.56 | 21.58 | 21.23 | 21.26 | 4,666,289 | +0.04(+0.18%) |
Apr 18, 2008 | 21.13 | 21.27 | 21.02 | 21.22 | 3,387,990 | +0.32(+1.55%) |
Apr 17, 2008 | 20.80 | 21.06 | 20.69 | 20.90 | 1,547,210 | +0.02(+0.12%) |
Apr 16, 2008 | 20.88 | 20.91 | 20.65 | 20.87 | 1,491,685 | +0.20(+0.95%) |
Apr 15, 2008 | 20.85 | 20.86 | 20.58 | 20.68 | 1,628,116 | -0.06(-0.31%) |
Apr 14, 2008 | 20.95 | 20.95 | 20.67 | 20.74 | 2,312,511 | -0.10(-0.49%) |
Apr 11, 2008 | 21.21 | 21.23 | 20.85 | 20.85 | 3,423,054 | -0.63(-2.94%) |
Apr 10, 2008 | 21.47 | 21.66 | 21.33 | 21.48 | 2,931,758 | +0.21(+0.99%) |
Apr 09, 2008 | 21.42 | 21.45 | 21.11 | 21.27 | 2,473,381 | +0.08(+0.39%) |
Apr 08, 2008 | 21.68 | 21.68 | 21.17 | 21.18 | 6,803,372 | -0.88(-3.97%) |
Apr 07, 2008 | 22.04 | 22.23 | 21.95 | 22.06 | 2,532,131 | -0.15(-0.66%) |
Apr 04, 2008 | 22.22 | 22.25 | 22.05 | 22.21 | 2,442,651 | +0.30(+1.36%) |
Apr 03, 2008 | 21.89 | 22.00 | 21.79 | 21.91 | 2,694,857 | +0.10(+0.47%) |
Apr 02, 2008 | 21.90 | 22.09 | 21.74 | 21.81 | 5,800,125 | +0.15(+0.70%) |
Apr 01, 2008 | 21.30 | 21.68 | 21.24 | 21.65 | 4,885,383 | +0.87(+4.17%) |
Mar 31, 2008 | 20.87 | 20.91 | 20.68 | 20.79 | 3,541,582 | +0.07(+0.35%) |
Mar 28, 2008 | 20.84 | 20.97 | 20.67 | 20.71 | 4,985,301 | -0.15(-0.70%) |
Mar 27, 2008 | 20.80 | 21.07 | 20.78 | 20.86 | 2,840,134 | +0.30(+1.45%) |
Mar 26, 2008 | 20.59 | 20.68 | 20.41 | 20.56 | 3,470,057 | -0.54(-2.55%) |
Mar 25, 2008 | 21.05 | 21.13 | 20.81 | 21.10 | 3,937,863 | +0.46(+2.21%) |
Mar 24, 2008 | 20.99 | 20.99 | 20.56 | 20.64 | 4,848,135 | +0.07(+0.36%) |
Mar 21, 2008 | 20.88 | 20.92 | 20.55 | 20.57 | 10,931,459 | +0.00(+0.00%) |
Mar 20, 2008 | 20.88 | 20.92 | 20.55 | 20.57 | 10,931,459 | +0.22(+1.08%) |
Mar 19, 2008 | 20.63 | 20.78 | 20.33 | 20.35 | 5,901,568 | -0.38(-1.84%) |
Mar 18, 2008 | 20.52 | 20.90 | 20.52 | 20.73 | 4,364,773 | +0.63(+3.14%) |
Mar 17, 2008 | 19.87 | 20.28 | 19.85 | 20.10 | 2,490,178 | +0.09(+0.44%) |
Mar 14, 2008 | 20.24 | 20.24 | 19.85 | 20.01 | 4,768,213 | -0.29(-1.42%) |
Mar 13, 2008 | 20.42 | 20.45 | 20.19 | 20.30 | 2,799,096 | -0.33(-1.61%) |
Mar 12, 2008 | 20.61 | 20.80 | 20.57 | 20.63 | 2,277,128 | +0.13(+0.62%) |
Mar 11, 2008 | 20.59 | 20.63 | 20.18 | 20.51 | 2,736,551 | +0.25(+1.21%) |
Mar 10, 2008 | 20.67 | 20.73 | 20.23 | 20.26 | 4,232,327 | -0.51(-2.48%) |
Mar 07, 2008 | 20.63 | 20.86 | 20.52 | 20.78 | 4,196,759 | +0.15(+0.71%) |
Mar 06, 2008 | 20.68 | 20.74 | 20.59 | 20.63 | 2,571,357 | -0.14(-0.68%) |
Mar 05, 2008 | 21.05 | 21.68 | 20.70 | 20.77 | 5,743,253 | -0.62(-2.89%) |
Mar 04, 2008 | 21.22 | 21.45 | 21.17 | 21.39 | 3,521,163 | -0.41(-1.89%) |