Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.34 | 24.68 | 24.31 | 24.48 | 817,568 | +0.79(+3.33%) |
May 29, 2008 | 23.56 | 23.70 | 23.49 | 23.69 | 793,239 | +0.31(+1.32%) |
May 28, 2008 | 23.28 | 23.43 | 23.06 | 23.38 | 786,276 | -0.13(-0.53%) |
May 27, 2008 | 23.74 | 23.74 | 23.21 | 23.51 | 529,052 | -0.07(-0.28%) |
May 26, 2008 | 23.88 | 23.88 | 23.46 | 23.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.88 | 23.88 | 23.46 | 23.57 | 474,650 | -0.27(-1.14%) |
May 22, 2008 | 23.64 | 23.94 | 23.64 | 23.85 | 676,272 | +0.29(+1.22%) |
May 21, 2008 | 23.87 | 23.90 | 23.51 | 23.56 | 552,247 | -0.38(-1.57%) |
May 20, 2008 | 24.13 | 24.13 | 23.84 | 23.93 | 664,578 | -0.24(-1.01%) |
May 19, 2008 | 24.27 | 24.38 | 24.11 | 24.18 | 464,948 | -0.27(-1.11%) |
May 16, 2008 | 24.37 | 24.55 | 24.16 | 24.45 | 866,970 | +0.16(+0.67%) |
May 15, 2008 | 23.72 | 24.30 | 23.72 | 24.29 | 636,556 | +0.88(+3.74%) |
May 14, 2008 | 23.08 | 23.53 | 23.08 | 23.41 | 541,852 | +0.66(+2.88%) |
May 13, 2008 | 23.20 | 23.20 | 22.62 | 22.76 | 525,481 | +0.10(+0.42%) |
May 12, 2008 | 22.60 | 22.73 | 22.51 | 22.66 | 775,873 | -0.26(-1.12%) |
May 09, 2008 | 23.00 | 23.09 | 22.73 | 22.92 | 390,869 | -0.47(-2.02%) |
May 08, 2008 | 23.48 | 23.64 | 23.26 | 23.39 | 719,160 | -0.46(-1.95%) |
May 07, 2008 | 24.30 | 24.30 | 23.77 | 23.85 | 642,879 | -0.57(-2.32%) |
May 06, 2008 | 24.01 | 24.46 | 24.01 | 24.42 | 795,426 | +0.11(+0.45%) |
May 05, 2008 | 24.45 | 24.46 | 24.16 | 24.31 | 609,891 | -0.07(-0.30%) |
May 02, 2008 | 24.28 | 24.49 | 24.17 | 24.38 | 955,809 | +0.56(+2.35%) |
May 01, 2008 | 23.54 | 23.82 | 23.43 | 23.82 | 665,227 | +0.43(+1.86%) |
Apr 30, 2008 | 23.43 | 23.74 | 23.21 | 23.39 | 949,939 | -0.62(-2.58%) |
Apr 29, 2008 | 23.93 | 24.19 | 23.87 | 24.01 | 924,240 | -0.14(-0.58%) |
Apr 28, 2008 | 23.77 | 24.22 | 23.77 | 24.15 | 1,041,380 | +0.63(+2.69%) |
Apr 25, 2008 | 23.21 | 23.51 | 22.88 | 23.51 | 2,315,670 | +0.53(+2.31%) |
Apr 24, 2008 | 22.91 | 23.17 | 22.72 | 22.98 | 694,701 | +0.24(+1.07%) |
Apr 23, 2008 | 22.70 | 22.89 | 22.53 | 22.74 | 408,365 | -0.17(-0.74%) |
Apr 22, 2008 | 23.14 | 23.34 | 22.81 | 22.91 | 805,434 | -0.88(-3.72%) |
Apr 21, 2008 | 23.43 | 23.79 | 23.43 | 23.79 | 1,307,577 | +1.39(+6.22%) |
Apr 18, 2008 | 22.14 | 22.51 | 22.14 | 22.40 | 1,298,958 | +0.60(+2.77%) |
Apr 17, 2008 | 21.61 | 21.84 | 21.58 | 21.80 | 683,117 | +0.35(+1.65%) |
Apr 16, 2008 | 20.86 | 21.44 | 20.86 | 21.44 | 789,663 | +0.92(+4.49%) |
Apr 15, 2008 | 20.70 | 20.70 | 20.40 | 20.52 | 584,876 | +0.06(+0.29%) |
Apr 14, 2008 | 20.62 | 20.62 | 20.44 | 20.46 | 934,839 | -0.21(-1.03%) |
Apr 11, 2008 | 20.74 | 20.87 | 20.61 | 20.68 | 518,319 | -0.06(-0.28%) |
Apr 10, 2008 | 20.67 | 20.89 | 20.67 | 20.74 | 453,970 | +0.11(+0.54%) |
Apr 09, 2008 | 20.97 | 21.02 | 20.60 | 20.63 | 936,734 | -0.57(-2.68%) |
Apr 08, 2008 | 21.22 | 21.24 | 21.07 | 21.19 | 827,142 | -0.31(-1.44%) |
Apr 07, 2008 | 21.78 | 21.78 | 21.36 | 21.50 | 1,255,985 | +0.27(+1.28%) |
Apr 04, 2008 | 21.21 | 21.36 | 21.02 | 21.23 | 851,911 | -0.69(-3.16%) |
Apr 03, 2008 | 22.06 | 22.06 | 21.73 | 21.92 | 539,973 | -0.46(-2.07%) |
Apr 02, 2008 | 22.11 | 22.56 | 22.11 | 22.39 | 761,913 | +0.38(+1.71%) |
Apr 01, 2008 | 21.80 | 22.05 | 21.70 | 22.01 | 778,639 | +0.79(+3.71%) |
Mar 31, 2008 | 21.36 | 21.39 | 21.14 | 21.22 | 1,005,821 | -0.64(-2.93%) |
Mar 28, 2008 | 22.46 | 22.46 | 21.81 | 21.86 | 551,927 | -0.18(-0.83%) |
Mar 27, 2008 | 22.32 | 22.34 | 21.98 | 22.05 | 579,563 | -0.26(-1.16%) |
Mar 26, 2008 | 22.48 | 22.58 | 22.23 | 22.31 | 838,533 | -0.27(-1.21%) |
Mar 25, 2008 | 22.42 | 22.74 | 22.25 | 22.58 | 1,162,231 | +0.70(+3.20%) |
Mar 24, 2008 | 21.81 | 22.08 | 21.71 | 21.88 | 1,099,877 | +1.40(+6.83%) |
Mar 21, 2008 | 20.34 | 20.51 | 20.00 | 20.48 | 1,044,655 | +0.00(+0.00%) |
Mar 20, 2008 | 20.34 | 20.51 | 20.00 | 20.48 | 1,044,655 | +0.35(+1.72%) |
Mar 19, 2008 | 20.73 | 20.76 | 20.13 | 20.13 | 676,925 | -0.26(-1.26%) |
Mar 18, 2008 | 20.47 | 20.47 | 20.00 | 20.39 | 1,182,031 | +0.04(+0.18%) |
Mar 17, 2008 | 20.30 | 20.61 | 19.90 | 20.35 | 1,058,450 | -0.21(-1.04%) |
Mar 14, 2008 | 21.19 | 21.19 | 20.44 | 20.57 | 1,687,876 | -1.14(-5.26%) |
Mar 13, 2008 | 21.72 | 21.83 | 21.24 | 21.71 | 801,121 | -0.19(-0.87%) |
Mar 12, 2008 | 22.28 | 22.28 | 21.84 | 21.90 | 613,455 | -0.35(-1.56%) |
Mar 11, 2008 | 21.75 | 22.25 | 21.75 | 22.25 | 753,368 | +1.05(+4.93%) |
Mar 10, 2008 | 21.09 | 21.48 | 21.09 | 21.20 | 671,726 | +0.01(+0.03%) |
Mar 07, 2008 | 21.62 | 21.62 | 21.14 | 21.19 | 726,920 | -0.47(-2.18%) |
Mar 06, 2008 | 22.00 | 22.00 | 21.66 | 21.67 | 708,729 | -0.31(-1.41%) |
Mar 05, 2008 | 22.05 | 22.07 | 21.72 | 21.98 | 799,545 | +0.13(+0.61%) |
Mar 04, 2008 | 22.10 | 22.10 | 21.66 | 21.84 | 1,464,197 | -0.38(-1.69%) |