Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.51 | 19.68 | 19.05 | 19.37 | 3,272,838 | +0.04(+0.19%) |
May 29, 2008 | 20.06 | 20.06 | 19.18 | 19.34 | 5,263,484 | -0.73(-3.62%) |
May 28, 2008 | 19.77 | 20.29 | 19.58 | 20.06 | 4,538,717 | +0.39(+1.96%) |
May 27, 2008 | 19.25 | 19.86 | 18.49 | 19.68 | 5,408,146 | +0.30(+1.57%) |
May 26, 2008 | 19.97 | 20.03 | 19.03 | 19.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.97 | 20.03 | 19.03 | 19.37 | 5,414,927 | -0.70(-3.48%) |
May 22, 2008 | 20.35 | 20.66 | 19.86 | 20.07 | 3,672,385 | -0.20(-1.00%) |
May 21, 2008 | 21.29 | 21.31 | 20.22 | 20.27 | 4,330,124 | -1.01(-4.75%) |
May 20, 2008 | 22.10 | 22.26 | 21.05 | 21.28 | 5,182,750 | -1.15(-5.12%) |
May 19, 2008 | 22.87 | 23.02 | 22.22 | 22.43 | 3,274,984 | -0.48(-2.09%) |
May 16, 2008 | 23.37 | 23.45 | 22.21 | 22.91 | 5,026,103 | +0.11(+0.48%) |
May 15, 2008 | 21.88 | 22.89 | 21.85 | 22.80 | 7,100,800 | +0.97(+4.47%) |
May 14, 2008 | 21.42 | 22.27 | 21.42 | 21.83 | 5,259,956 | +0.43(+2.02%) |
May 13, 2008 | 21.38 | 21.76 | 20.83 | 21.40 | 4,102,627 | -0.09(-0.43%) |
May 12, 2008 | 21.27 | 21.51 | 20.83 | 21.49 | 1,929,266 | +0.45(+2.14%) |
May 09, 2008 | 21.39 | 21.83 | 20.79 | 21.04 | 1,810,338 | -0.48(-2.22%) |
May 08, 2008 | 22.07 | 22.17 | 21.31 | 21.51 | 3,433,932 | -0.42(-1.93%) |
May 07, 2008 | 22.96 | 23.24 | 21.88 | 21.94 | 4,129,597 | -1.07(-4.64%) |
May 06, 2008 | 22.41 | 23.14 | 21.65 | 23.00 | 6,035,823 | +0.17(+0.77%) |
May 05, 2008 | 21.79 | 23.00 | 21.68 | 22.83 | 5,305,158 | +0.86(+3.89%) |
May 02, 2008 | 22.30 | 22.68 | 21.81 | 21.97 | 2,174,035 | -0.06(-0.29%) |
May 01, 2008 | 20.77 | 22.28 | 20.55 | 22.04 | 3,996,360 | +1.22(+5.87%) |
Apr 30, 2008 | 21.82 | 21.84 | 20.80 | 20.82 | 2,770,976 | -0.75(-3.50%) |
Apr 29, 2008 | 21.65 | 21.93 | 21.16 | 21.57 | 1,817,947 | -0.35(-1.59%) |
Apr 28, 2008 | 21.51 | 22.22 | 20.99 | 21.92 | 2,338,922 | +0.33(+1.53%) |
Apr 25, 2008 | 21.30 | 21.80 | 20.94 | 21.59 | 2,611,738 | +0.31(+1.47%) |
Apr 24, 2008 | 20.23 | 21.42 | 19.79 | 21.28 | 5,954,774 | +1.03(+5.09%) |
Apr 23, 2008 | 21.72 | 21.76 | 20.08 | 20.25 | 4,730,779 | -1.31(-6.10%) |
Apr 22, 2008 | 21.71 | 22.10 | 21.25 | 21.56 | 3,021,593 | -0.29(-1.30%) |
Apr 21, 2008 | 21.64 | 22.02 | 21.37 | 21.85 | 2,596,372 | +0.00(+0.00%) |
Apr 18, 2008 | 22.08 | 22.36 | 21.50 | 21.85 | 3,497,113 | +0.12(+0.55%) |
Apr 17, 2008 | 21.55 | 21.84 | 21.11 | 21.73 | 2,916,426 | +0.04(+0.17%) |
Apr 16, 2008 | 20.59 | 21.74 | 20.37 | 21.69 | 3,613,753 | +1.22(+5.98%) |
Apr 15, 2008 | 20.41 | 20.69 | 19.72 | 20.47 | 2,748,062 | +0.45(+2.25%) |
Apr 14, 2008 | 20.61 | 20.75 | 19.82 | 20.02 | 3,359,811 | -0.64(-3.12%) |
Apr 11, 2008 | 20.57 | 21.10 | 20.48 | 20.66 | 2,476,889 | -0.50(-2.35%) |
Apr 10, 2008 | 20.97 | 21.74 | 20.93 | 21.16 | 2,752,918 | +0.24(+1.14%) |
Apr 09, 2008 | 21.74 | 21.93 | 20.88 | 20.92 | 5,124,311 | -0.85(-3.93%) |
Apr 08, 2008 | 22.12 | 22.25 | 21.26 | 21.77 | 5,492,472 | -0.51(-2.31%) |
Apr 07, 2008 | 22.68 | 23.09 | 22.20 | 22.29 | 4,034,980 | -0.21(-0.94%) |
Apr 04, 2008 | 22.62 | 23.13 | 22.16 | 22.50 | 5,129,983 | -0.50(-2.16%) |
Apr 03, 2008 | 22.09 | 23.13 | 21.49 | 23.00 | 6,478,129 | +0.70(+3.13%) |
Apr 02, 2008 | 23.00 | 24.02 | 22.04 | 22.30 | 9,085,465 | -0.80(-3.46%) |
Apr 01, 2008 | 21.94 | 23.17 | 21.80 | 23.10 | 7,249,050 | +1.51(+6.98%) |
Mar 31, 2008 | 20.64 | 21.74 | 20.27 | 21.59 | 8,020,220 | +0.94(+4.54%) |
Mar 28, 2008 | 20.96 | 21.22 | 20.46 | 20.65 | 3,667,781 | -0.29(-1.40%) |
Mar 27, 2008 | 20.84 | 22.01 | 20.72 | 20.94 | 5,772,052 | +0.18(+0.89%) |
Mar 26, 2008 | 21.51 | 22.02 | 20.62 | 20.76 | 5,030,375 | -1.26(-5.72%) |
Mar 25, 2008 | 21.89 | 22.31 | 21.40 | 22.02 | 5,304,169 | -0.21(-0.95%) |
Mar 24, 2008 | 21.24 | 23.13 | 21.24 | 22.23 | 9,822,020 | +0.99(+4.67%) |
Mar 21, 2008 | 19.82 | 22.05 | 19.59 | 21.24 | 7,278,998 | +0.00(+0.00%) |
Mar 20, 2008 | 19.82 | 22.05 | 19.59 | 21.24 | 7,278,019 | +1.47(+7.44%) |
Mar 19, 2008 | 19.51 | 20.63 | 19.51 | 19.77 | 6,227,155 | +0.28(+1.42%) |
Mar 18, 2008 | 18.36 | 19.79 | 18.36 | 19.49 | 6,652,521 | +1.80(+10.19%) |
Mar 17, 2008 | 17.15 | 18.20 | 16.83 | 17.69 | 5,660,834 | -0.21(-1.18%) |
Mar 14, 2008 | 19.03 | 19.03 | 17.52 | 17.90 | 4,917,462 | -0.80(-4.28%) |
Mar 13, 2008 | 17.62 | 18.89 | 17.18 | 18.70 | 4,923,337 | +0.82(+4.58%) |
Mar 12, 2008 | 18.65 | 18.79 | 17.83 | 17.88 | 3,338,043 | -0.69(-3.71%) |
Mar 11, 2008 | 17.93 | 18.67 | 17.16 | 18.57 | 5,549,601 | +1.17(+6.71%) |
Mar 10, 2008 | 17.93 | 18.33 | 17.16 | 17.40 | 4,539,511 | -0.53(-2.97%) |
Mar 07, 2008 | 17.97 | 18.54 | 17.40 | 17.94 | 5,135,058 | -0.36(-1.96%) |
Mar 06, 2008 | 19.40 | 19.40 | 18.16 | 18.30 | 5,406,146 | -1.25(-6.40%) |
Mar 05, 2008 | 19.94 | 20.03 | 19.09 | 19.55 | 3,719,012 | -0.06(-0.28%) |
Mar 04, 2008 | 18.70 | 19.81 | 18.49 | 19.60 | 5,304,134 | +0.67(+3.55%) |