Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.27 | 24.38 | 23.95 | 24.21 | 1,332,330 | -0.15(-0.62%) |
May 29, 2008 | 23.94 | 24.55 | 23.90 | 24.36 | 1,887,098 | +0.34(+1.39%) |
May 28, 2008 | 24.61 | 24.61 | 23.75 | 24.02 | 4,345,130 | -0.88(-3.51%) |
May 27, 2008 | 24.66 | 24.95 | 24.26 | 24.90 | 2,104,528 | +0.59(+2.45%) |
May 26, 2008 | 23.89 | 24.61 | 23.89 | 24.30 | 2,367,050 | +0.00(+0.00%) |
May 23, 2008 | 23.89 | 24.61 | 23.89 | 24.30 | 2,367,050 | +0.23(+0.96%) |
May 22, 2008 | 23.95 | 24.45 | 23.55 | 24.07 | 3,688,586 | +1.04(+4.51%) |
May 21, 2008 | 23.27 | 23.39 | 22.66 | 23.04 | 1,775,528 | -0.23(-1.01%) |
May 20, 2008 | 22.98 | 23.57 | 22.82 | 23.27 | 1,853,778 | +0.22(+0.98%) |
May 19, 2008 | 22.68 | 23.38 | 22.59 | 23.05 | 2,021,452 | +0.31(+1.34%) |
May 16, 2008 | 22.61 | 22.90 | 22.45 | 22.74 | 2,916,730 | +0.21(+0.93%) |
May 15, 2008 | 21.65 | 22.60 | 21.50 | 22.53 | 2,387,532 | +0.89(+4.11%) |
May 14, 2008 | 20.84 | 21.93 | 20.80 | 21.64 | 3,194,314 | +1.02(+4.92%) |
May 13, 2008 | 20.83 | 20.83 | 20.50 | 20.62 | 1,038,632 | -0.21(-1.03%) |
May 12, 2008 | 20.61 | 21.06 | 20.50 | 20.84 | 869,734 | +0.33(+1.61%) |
May 09, 2008 | 20.44 | 20.80 | 20.09 | 20.51 | 1,433,126 | +0.01(+0.05%) |
May 08, 2008 | 20.27 | 20.69 | 20.12 | 20.50 | 1,603,046 | +0.23(+1.11%) |
May 07, 2008 | 20.70 | 20.70 | 20.18 | 20.27 | 1,661,384 | -0.34(-1.65%) |
May 06, 2008 | 21.48 | 21.84 | 20.27 | 20.61 | 2,651,186 | -0.98(-4.52%) |
May 05, 2008 | 21.30 | 21.80 | 21.16 | 21.59 | 1,224,046 | +0.34(+1.58%) |
May 02, 2008 | 21.75 | 21.87 | 21.15 | 21.25 | 1,196,178 | -0.33(-1.53%) |
May 01, 2008 | 20.80 | 21.73 | 20.62 | 21.59 | 1,283,884 | +0.82(+3.92%) |
Apr 30, 2008 | 20.92 | 21.20 | 20.66 | 20.77 | 1,078,720 | -0.08(-0.38%) |
Apr 29, 2008 | 20.73 | 21.07 | 20.73 | 20.85 | 702,280 | +0.15(+0.72%) |
Apr 28, 2008 | 20.60 | 20.95 | 20.50 | 20.70 | 1,019,902 | +0.05(+0.27%) |
Apr 25, 2008 | 20.84 | 20.84 | 20.50 | 20.64 | 609,160 | -0.07(-0.31%) |
Apr 24, 2008 | 20.79 | 20.97 | 20.42 | 20.71 | 690,828 | -0.02(-0.12%) |
Apr 23, 2008 | 20.64 | 20.77 | 20.31 | 20.73 | 649,694 | +0.18(+0.90%) |
Apr 22, 2008 | 20.55 | 20.70 | 20.23 | 20.55 | 771,600 | -0.13(-0.63%) |
Apr 21, 2008 | 20.83 | 20.93 | 20.58 | 20.68 | 654,768 | -0.14(-0.65%) |
Apr 18, 2008 | 21.09 | 21.10 | 20.71 | 20.82 | 804,946 | +0.07(+0.31%) |
Apr 17, 2008 | 21.11 | 21.27 | 20.74 | 20.75 | 750,216 | -0.40(-1.89%) |
Apr 16, 2008 | 21.06 | 21.49 | 20.94 | 21.15 | 1,384,930 | +0.30(+1.44%) |
Apr 15, 2008 | 20.50 | 20.90 | 20.27 | 20.85 | 894,320 | +0.37(+1.78%) |
Apr 14, 2008 | 20.57 | 20.74 | 20.35 | 20.48 | 455,226 | -0.02(-0.07%) |
Apr 11, 2008 | 20.39 | 20.95 | 20.27 | 20.50 | 1,099,338 | -0.36(-1.70%) |
Apr 10, 2008 | 20.19 | 20.99 | 20.14 | 20.86 | 1,149,834 | +0.68(+3.37%) |
Apr 09, 2008 | 20.50 | 20.77 | 19.96 | 20.18 | 1,216,642 | -0.32(-1.59%) |
Apr 08, 2008 | 20.49 | 20.58 | 20.33 | 20.50 | 676,262 | +0.07(+0.37%) |
Apr 07, 2008 | 20.52 | 20.61 | 20.21 | 20.43 | 684,970 | +0.09(+0.42%) |
Apr 04, 2008 | 20.56 | 20.60 | 20.27 | 20.34 | 1,483,374 | -0.09(-0.44%) |
Apr 03, 2008 | 20.30 | 20.66 | 20.25 | 20.43 | 507,908 | -0.04(-0.17%) |
Apr 02, 2008 | 20.56 | 20.73 | 20.34 | 20.46 | 887,086 | -0.14(-0.68%) |
Apr 01, 2008 | 20.18 | 20.76 | 20.05 | 20.61 | 1,277,442 | +0.46(+2.28%) |
Mar 31, 2008 | 19.99 | 20.30 | 19.59 | 20.14 | 1,115,410 | +0.00(+0.02%) |
Mar 28, 2008 | 20.16 | 20.80 | 20.00 | 20.14 | 1,692,244 | -0.30(-1.47%) |
Mar 27, 2008 | 19.73 | 20.74 | 19.51 | 20.44 | 4,078,008 | +0.77(+3.89%) |
Mar 26, 2008 | 19.22 | 19.82 | 19.12 | 19.68 | 1,014,572 | +0.32(+1.68%) |
Mar 25, 2008 | 18.95 | 19.48 | 18.75 | 19.35 | 1,355,112 | +0.44(+2.33%) |
Mar 24, 2008 | 18.29 | 19.23 | 18.29 | 18.91 | 1,466,660 | +0.64(+3.47%) |
Mar 21, 2008 | 17.96 | 18.31 | 17.43 | 18.27 | 2,358,664 | +0.00(+0.00%) |
Mar 20, 2008 | 17.96 | 18.31 | 17.43 | 18.27 | 2,358,664 | +0.49(+2.76%) |
Mar 19, 2008 | 17.95 | 18.12 | 17.67 | 17.79 | 929,354 | +0.01(+0.06%) |
Mar 18, 2008 | 17.20 | 18.06 | 17.20 | 17.77 | 1,159,212 | +0.30(+1.72%) |
Mar 17, 2008 | 17.52 | 17.92 | 17.32 | 17.48 | 860,142 | -0.38(-2.13%) |
Mar 14, 2008 | 18.36 | 18.36 | 17.50 | 17.86 | 1,706,826 | -0.34(-1.90%) |
Mar 13, 2008 | 17.58 | 18.30 | 17.45 | 18.20 | 1,412,168 | +0.45(+2.54%) |
Mar 12, 2008 | 17.73 | 18.19 | 17.64 | 17.75 | 1,682,530 | +0.08(+0.45%) |
Mar 11, 2008 | 17.91 | 17.96 | 17.23 | 17.67 | 1,696,014 | +0.28(+1.61%) |
Mar 10, 2008 | 18.00 | 18.07 | 17.18 | 17.39 | 2,019,540 | -0.67(-3.71%) |
Mar 07, 2008 | 18.02 | 18.07 | 17.62 | 18.06 | 1,344,474 | -0.05(-0.25%) |
Mar 06, 2008 | 18.68 | 18.75 | 18.07 | 18.11 | 1,051,120 | -0.58(-3.10%) |
Mar 05, 2008 | 18.62 | 18.82 | 18.36 | 18.68 | 965,792 | +0.19(+1.03%) |
Mar 04, 2008 | 18.23 | 18.64 | 18.15 | 18.50 | 1,351,484 | +0.05(+0.27%) |