Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.18 | 20.69 | 20.18 | 20.44 | 689,792 | +0.69(+3.47%) |
May 29, 2008 | 19.87 | 19.93 | 19.44 | 19.76 | 980,597 | -0.06(-0.33%) |
May 28, 2008 | 19.79 | 19.87 | 19.61 | 19.82 | 455,003 | -0.06(-0.33%) |
May 27, 2008 | 19.52 | 19.95 | 19.51 | 19.89 | 690,229 | +0.45(+2.29%) |
May 26, 2008 | 19.84 | 19.84 | 19.37 | 19.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.84 | 19.84 | 19.37 | 19.44 | 899,782 | -0.75(-3.72%) |
May 22, 2008 | 19.74 | 20.45 | 19.74 | 20.19 | 970,099 | +0.40(+2.01%) |
May 21, 2008 | 20.10 | 20.18 | 19.60 | 19.80 | 2,447,843 | -0.16(-0.79%) |
May 20, 2008 | 20.52 | 20.52 | 19.81 | 19.95 | 1,951,215 | -0.48(-2.36%) |
May 19, 2008 | 20.40 | 20.77 | 20.28 | 20.44 | 927,340 | -0.07(-0.36%) |
May 16, 2008 | 20.96 | 20.96 | 20.41 | 20.51 | 1,667,461 | -1.47(-6.71%) |
May 15, 2008 | 22.22 | 22.26 | 21.78 | 21.98 | 1,585,568 | -0.09(-0.42%) |
May 14, 2008 | 22.29 | 22.36 | 22.05 | 22.08 | 658,981 | -0.19(-0.83%) |
May 13, 2008 | 21.83 | 22.30 | 21.83 | 22.26 | 616,280 | +0.82(+3.81%) |
May 12, 2008 | 21.41 | 21.46 | 21.06 | 21.45 | 278,702 | +0.31(+1.45%) |
May 09, 2008 | 21.56 | 21.56 | 21.08 | 21.14 | 138,690 | -0.49(-2.27%) |
May 08, 2008 | 21.41 | 21.89 | 21.41 | 21.63 | 593,919 | +0.25(+1.17%) |
May 07, 2008 | 21.85 | 21.94 | 21.34 | 21.38 | 869,231 | -0.32(-1.50%) |
May 06, 2008 | 20.93 | 22.05 | 20.93 | 21.71 | 2,230,808 | +1.25(+6.12%) |
May 05, 2008 | 20.56 | 20.63 | 20.43 | 20.45 | 582,086 | -0.23(-1.12%) |
May 02, 2008 | 20.57 | 20.75 | 20.28 | 20.69 | 1,022,020 | -0.21(-1.02%) |
May 01, 2008 | 20.28 | 20.99 | 20.16 | 20.90 | 1,328,072 | +0.71(+3.49%) |
Apr 30, 2008 | 20.00 | 20.45 | 20.00 | 20.19 | 1,487,699 | +0.58(+2.93%) |
Apr 29, 2008 | 19.85 | 19.95 | 19.60 | 19.62 | 487,872 | -0.28(-1.40%) |
Apr 28, 2008 | 20.29 | 20.29 | 19.83 | 19.90 | 454,832 | -0.40(-1.97%) |
Apr 25, 2008 | 20.36 | 20.48 | 20.04 | 20.30 | 848,339 | +0.19(+0.97%) |
Apr 24, 2008 | 20.22 | 20.55 | 19.87 | 20.10 | 667,698 | -0.38(-1.86%) |
Apr 23, 2008 | 20.56 | 20.74 | 20.22 | 20.48 | 774,406 | -0.22(-1.08%) |
Apr 22, 2008 | 21.23 | 21.89 | 20.33 | 20.70 | 1,184,635 | -0.26(-1.24%) |
Apr 21, 2008 | 20.82 | 21.05 | 20.66 | 20.96 | 933,086 | +0.48(+2.36%) |
Apr 18, 2008 | 20.57 | 20.71 | 20.01 | 20.48 | 1,923,219 | +0.48(+2.41%) |
Apr 17, 2008 | 20.11 | 20.13 | 19.67 | 20.00 | 920,892 | -0.18(-0.87%) |
Apr 16, 2008 | 19.63 | 20.45 | 19.63 | 20.18 | 1,349,901 | +0.64(+3.28%) |
Apr 15, 2008 | 19.91 | 19.91 | 19.40 | 19.54 | 1,794,743 | -0.64(-3.17%) |
Apr 14, 2008 | 20.80 | 22.29 | 19.74 | 20.18 | 1,570,042 | -0.35(-1.72%) |
Apr 11, 2008 | 20.70 | 20.94 | 20.48 | 20.53 | 921,938 | -0.77(-3.61%) |
Apr 10, 2008 | 21.85 | 21.98 | 20.76 | 21.30 | 2,066,782 | -0.88(-3.97%) |
Apr 09, 2008 | 22.44 | 22.44 | 21.92 | 22.18 | 1,207,076 | -0.41(-1.81%) |
Apr 08, 2008 | 22.22 | 22.69 | 22.09 | 22.59 | 667,046 | +0.18(+0.79%) |
Apr 07, 2008 | 23.48 | 23.48 | 22.23 | 22.41 | 528,776 | +0.26(+1.17%) |
Apr 04, 2008 | 22.18 | 22.36 | 21.75 | 22.15 | 1,172,040 | -0.50(-2.21%) |
Apr 03, 2008 | 22.37 | 22.78 | 22.21 | 22.65 | 1,079,098 | +0.23(+1.03%) |
Apr 02, 2008 | 21.85 | 22.42 | 21.83 | 22.42 | 1,128,934 | +0.66(+3.03%) |
Apr 01, 2008 | 20.93 | 21.76 | 20.92 | 21.76 | 1,372,662 | +1.05(+5.06%) |
Mar 31, 2008 | 20.96 | 20.96 | 20.48 | 20.71 | 519,181 | +0.15(+0.72%) |
Mar 28, 2008 | 20.75 | 20.88 | 20.45 | 20.57 | 1,138,728 | +0.18(+0.86%) |
Mar 27, 2008 | 20.35 | 20.50 | 19.94 | 20.39 | 1,671,170 | +0.45(+2.23%) |
Mar 26, 2008 | 20.43 | 20.43 | 19.37 | 19.94 | 2,628,789 | -1.50(-7.01%) |
Mar 25, 2008 | 21.52 | 21.64 | 20.85 | 21.45 | 1,314,340 | -0.07(-0.34%) |
Mar 24, 2008 | 21.16 | 21.86 | 21.16 | 21.52 | 1,448,063 | +0.39(+1.84%) |
Mar 21, 2008 | 20.87 | 21.22 | 20.68 | 21.13 | 723,846 | +0.00(+0.00%) |
Mar 20, 2008 | 20.87 | 21.22 | 20.68 | 21.13 | 723,846 | +0.76(+3.73%) |
Mar 19, 2008 | 20.96 | 21.08 | 20.18 | 20.37 | 1,494,609 | -1.40(-6.43%) |
Mar 18, 2008 | 20.43 | 21.80 | 20.43 | 21.77 | 1,236,126 | +1.90(+9.57%) |
Mar 17, 2008 | 19.78 | 20.11 | 19.55 | 19.87 | 1,262,163 | -0.23(-1.15%) |
Mar 14, 2008 | 20.40 | 20.64 | 19.83 | 20.10 | 1,508,710 | -0.60(-2.91%) |
Mar 13, 2008 | 20.35 | 20.97 | 19.94 | 20.70 | 2,635,784 | +0.09(+0.45%) |
Mar 12, 2008 | 21.54 | 21.74 | 20.30 | 20.61 | 4,575,742 | -2.19(-9.60%) |
Mar 11, 2008 | 22.62 | 22.96 | 22.46 | 22.80 | 1,332,110 | +1.31(+6.09%) |
Mar 10, 2008 | 22.15 | 22.18 | 21.41 | 21.49 | 1,286,527 | -0.82(-3.66%) |
Mar 07, 2008 | 22.44 | 23.06 | 22.17 | 22.31 | 1,432,709 | -0.46(-2.04%) |
Mar 06, 2008 | 22.81 | 23.45 | 22.76 | 22.77 | 1,504,492 | +0.07(+0.33%) |
Mar 05, 2008 | 22.34 | 22.88 | 22.32 | 22.70 | 1,916,423 | +0.68(+3.08%) |
Mar 04, 2008 | 22.22 | 22.22 | 21.50 | 22.02 | 1,358,971 | +0.12(+0.55%) |