Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.50 | 24.84 | 24.47 | 24.64 | 812,094 | +0.79(+3.33%) |
May 29, 2008 | 23.72 | 23.86 | 23.64 | 23.85 | 787,927 | +0.31(+1.32%) |
May 28, 2008 | 23.44 | 23.58 | 23.21 | 23.54 | 781,011 | -0.13(-0.53%) |
May 27, 2008 | 23.90 | 23.90 | 23.37 | 23.67 | 525,510 | -0.07(-0.28%) |
May 26, 2008 | 24.04 | 24.04 | 23.61 | 23.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.04 | 24.04 | 23.61 | 23.73 | 471,471 | -0.27(-1.14%) |
May 22, 2008 | 23.80 | 24.10 | 23.80 | 24.01 | 671,744 | +0.29(+1.22%) |
May 21, 2008 | 24.03 | 24.06 | 23.67 | 23.72 | 548,549 | -0.38(-1.57%) |
May 20, 2008 | 24.29 | 24.29 | 24.00 | 24.10 | 660,128 | -0.24(-1.01%) |
May 19, 2008 | 24.44 | 24.55 | 24.27 | 24.34 | 461,835 | -0.27(-1.11%) |
May 16, 2008 | 24.53 | 24.72 | 24.32 | 24.61 | 861,165 | +0.16(+0.67%) |
May 15, 2008 | 23.88 | 24.47 | 23.88 | 24.45 | 632,293 | +0.88(+3.74%) |
May 14, 2008 | 23.24 | 23.69 | 23.24 | 23.57 | 538,223 | +0.66(+2.88%) |
May 13, 2008 | 23.35 | 23.35 | 22.78 | 22.91 | 521,962 | +0.10(+0.42%) |
May 12, 2008 | 22.75 | 22.89 | 22.66 | 22.81 | 770,677 | -0.26(-1.13%) |
May 09, 2008 | 23.15 | 23.25 | 22.88 | 23.07 | 388,252 | -0.47(-2.02%) |
May 08, 2008 | 23.64 | 23.80 | 23.42 | 23.55 | 714,344 | -0.47(-1.95%) |
May 07, 2008 | 24.47 | 24.47 | 23.93 | 24.01 | 638,574 | -0.57(-2.32%) |
May 06, 2008 | 24.17 | 24.62 | 24.17 | 24.59 | 790,099 | +0.11(+0.45%) |
May 05, 2008 | 24.61 | 24.62 | 24.33 | 24.47 | 605,807 | -0.07(-0.30%) |
May 02, 2008 | 24.44 | 24.66 | 24.33 | 24.55 | 949,408 | +0.56(+2.35%) |
May 01, 2008 | 23.70 | 23.98 | 23.59 | 23.98 | 660,772 | +0.44(+1.86%) |
Apr 30, 2008 | 23.58 | 23.90 | 23.37 | 23.55 | 943,578 | -0.62(-2.58%) |
Apr 29, 2008 | 24.10 | 24.36 | 24.03 | 24.17 | 918,051 | -0.14(-0.58%) |
Apr 28, 2008 | 23.93 | 24.39 | 23.93 | 24.31 | 1,034,407 | +0.64(+2.69%) |
Apr 25, 2008 | 23.36 | 23.67 | 23.04 | 23.67 | 2,300,164 | +0.53(+2.31%) |
Apr 24, 2008 | 23.07 | 23.32 | 22.87 | 23.14 | 690,049 | +0.24(+1.07%) |
Apr 23, 2008 | 22.85 | 23.04 | 22.68 | 22.89 | 405,631 | -0.17(-0.74%) |
Apr 22, 2008 | 23.29 | 23.50 | 22.96 | 23.07 | 800,041 | -0.89(-3.71%) |
Apr 21, 2008 | 23.59 | 23.95 | 23.58 | 23.95 | 1,298,821 | +1.40(+6.21%) |
Apr 18, 2008 | 22.29 | 22.66 | 22.29 | 22.55 | 1,290,260 | +0.61(+2.77%) |
Apr 17, 2008 | 21.76 | 21.99 | 21.73 | 21.95 | 678,542 | +0.36(+1.65%) |
Apr 16, 2008 | 21.00 | 21.59 | 21.00 | 21.59 | 784,375 | +0.93(+4.49%) |
Apr 15, 2008 | 20.84 | 20.84 | 20.54 | 20.66 | 580,960 | +0.06(+0.29%) |
Apr 14, 2008 | 20.76 | 20.76 | 20.58 | 20.60 | 928,579 | -0.22(-1.03%) |
Apr 11, 2008 | 20.88 | 21.01 | 20.75 | 20.82 | 514,848 | -0.06(-0.28%) |
Apr 10, 2008 | 20.81 | 21.03 | 20.81 | 20.88 | 450,930 | +0.11(+0.54%) |
Apr 09, 2008 | 21.11 | 21.16 | 20.74 | 20.77 | 930,461 | -0.57(-2.68%) |
Apr 08, 2008 | 21.36 | 21.38 | 21.21 | 21.34 | 821,604 | -0.31(-1.44%) |
Apr 07, 2008 | 21.93 | 21.93 | 21.51 | 21.65 | 1,247,575 | +0.27(+1.28%) |
Apr 04, 2008 | 21.35 | 21.50 | 21.16 | 21.37 | 846,206 | -0.70(-3.16%) |
Apr 03, 2008 | 22.21 | 22.21 | 21.88 | 22.07 | 536,357 | -0.47(-2.07%) |
Apr 02, 2008 | 22.26 | 22.71 | 22.26 | 22.54 | 756,811 | +0.38(+1.71%) |
Apr 01, 2008 | 21.95 | 22.20 | 21.84 | 22.16 | 773,425 | +0.79(+3.71%) |
Mar 31, 2008 | 21.51 | 21.53 | 21.29 | 21.37 | 999,086 | -0.65(-2.93%) |
Mar 28, 2008 | 22.61 | 22.61 | 21.95 | 22.01 | 548,231 | -0.19(-0.84%) |
Mar 27, 2008 | 22.47 | 22.49 | 22.13 | 22.20 | 575,682 | -0.26(-1.16%) |
Mar 26, 2008 | 22.63 | 22.73 | 22.38 | 22.46 | 832,918 | -0.27(-1.21%) |
Mar 25, 2008 | 22.58 | 22.89 | 22.40 | 22.73 | 1,154,449 | +0.70(+3.20%) |
Mar 24, 2008 | 21.95 | 22.23 | 21.86 | 22.03 | 1,092,512 | +1.41(+6.83%) |
Mar 21, 2008 | 20.48 | 20.65 | 20.14 | 20.62 | 1,037,660 | +0.00(+0.00%) |
Mar 20, 2008 | 20.48 | 20.65 | 20.14 | 20.62 | 1,037,660 | +0.35(+1.72%) |
Mar 19, 2008 | 20.87 | 20.90 | 20.26 | 20.27 | 672,392 | -0.26(-1.26%) |
Mar 18, 2008 | 20.61 | 20.61 | 20.14 | 20.53 | 1,174,116 | +0.04(+0.18%) |
Mar 17, 2008 | 20.44 | 20.75 | 20.03 | 20.49 | 1,051,362 | -0.22(-1.04%) |
Mar 14, 2008 | 21.33 | 21.33 | 20.57 | 20.71 | 1,676,573 | -1.15(-5.26%) |
Mar 13, 2008 | 21.86 | 21.97 | 21.38 | 21.86 | 795,757 | -0.19(-0.87%) |
Mar 12, 2008 | 22.43 | 22.43 | 21.99 | 22.05 | 609,347 | -0.35(-1.56%) |
Mar 11, 2008 | 21.90 | 22.40 | 21.90 | 22.40 | 748,323 | +1.05(+4.93%) |
Mar 10, 2008 | 21.23 | 21.63 | 21.23 | 21.34 | 667,228 | +0.01(+0.03%) |
Mar 07, 2008 | 21.77 | 21.77 | 21.29 | 21.34 | 722,053 | -0.47(-2.18%) |
Mar 06, 2008 | 22.15 | 22.15 | 21.80 | 21.81 | 703,983 | -0.31(-1.41%) |
Mar 05, 2008 | 22.20 | 22.22 | 21.86 | 22.12 | 794,192 | +0.13(+0.61%) |
Mar 04, 2008 | 22.25 | 22.25 | 21.80 | 21.99 | 1,454,393 | -0.38(-1.69%) |