Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.70 | 17.70 | 16.99 | 17.15 | 3,025,775 | -0.29(-1.68%) |
May 29, 2008 | 17.40 | 17.76 | 17.10 | 17.45 | 3,991,642 | +0.04(+0.24%) |
May 28, 2008 | 17.44 | 17.69 | 17.04 | 17.40 | 3,936,653 | +0.11(+0.63%) |
May 27, 2008 | 17.14 | 17.72 | 16.92 | 17.29 | 6,227,326 | +0.13(+0.78%) |
May 26, 2008 | 18.10 | 18.10 | 17.09 | 17.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.10 | 18.10 | 17.09 | 17.16 | 5,206,183 | -0.84(-4.65%) |
May 22, 2008 | 18.41 | 18.63 | 17.73 | 18.00 | 5,964,752 | -0.17(-0.92%) |
May 21, 2008 | 19.27 | 19.41 | 17.98 | 18.16 | 7,804,964 | -1.20(-6.18%) |
May 20, 2008 | 20.07 | 20.40 | 19.21 | 19.36 | 7,106,206 | -1.12(-5.47%) |
May 19, 2008 | 21.38 | 21.48 | 20.17 | 20.48 | 6,172,686 | -0.90(-4.22%) |
May 16, 2008 | 22.11 | 22.16 | 20.93 | 21.38 | 5,744,059 | -0.38(-1.77%) |
May 15, 2008 | 20.60 | 21.95 | 20.36 | 21.77 | 5,621,814 | +1.31(+6.42%) |
May 14, 2008 | 20.06 | 20.85 | 20.06 | 20.46 | 5,161,998 | +0.33(+1.66%) |
May 13, 2008 | 20.53 | 20.53 | 19.74 | 20.12 | 3,467,315 | -0.18(-0.91%) |
May 12, 2008 | 19.89 | 20.40 | 19.67 | 20.31 | 3,269,846 | +0.46(+2.32%) |
May 09, 2008 | 20.04 | 20.55 | 19.60 | 19.85 | 2,332,408 | -0.26(-1.29%) |
May 08, 2008 | 20.55 | 20.76 | 19.75 | 20.10 | 4,336,430 | -0.48(-2.35%) |
May 07, 2008 | 21.12 | 21.64 | 20.46 | 20.59 | 4,530,514 | -0.69(-3.22%) |
May 06, 2008 | 20.33 | 21.35 | 20.03 | 21.28 | 5,470,095 | +0.31(+1.48%) |
May 05, 2008 | 20.22 | 21.09 | 19.95 | 20.97 | 6,249,282 | +0.85(+4.24%) |
May 02, 2008 | 20.35 | 20.59 | 19.76 | 20.11 | 4,024,553 | +0.13(+0.63%) |
May 01, 2008 | 18.82 | 20.40 | 18.50 | 19.99 | 6,535,244 | +1.17(+6.22%) |
Apr 30, 2008 | 19.98 | 20.05 | 18.77 | 18.82 | 4,103,443 | -1.10(-5.50%) |
Apr 29, 2008 | 19.64 | 20.10 | 19.19 | 19.91 | 3,703,209 | +0.08(+0.38%) |
Apr 28, 2008 | 20.12 | 20.20 | 19.24 | 19.84 | 4,820,627 | -0.21(-1.04%) |
Apr 25, 2008 | 19.84 | 20.15 | 19.08 | 20.05 | 3,336,671 | +0.35(+1.78%) |
Apr 24, 2008 | 18.95 | 20.05 | 18.40 | 19.69 | 6,501,763 | +0.93(+4.95%) |
Apr 23, 2008 | 19.98 | 19.98 | 18.66 | 18.77 | 5,415,989 | -0.93(-4.71%) |
Apr 22, 2008 | 20.30 | 20.49 | 19.62 | 19.69 | 3,733,360 | -0.71(-3.48%) |
Apr 21, 2008 | 20.42 | 20.58 | 19.82 | 20.41 | 4,139,507 | -0.09(-0.45%) |
Apr 18, 2008 | 20.68 | 21.23 | 20.00 | 20.50 | 5,332,210 | +0.23(+1.16%) |
Apr 17, 2008 | 20.27 | 20.41 | 19.60 | 20.26 | 4,492,771 | -0.15(-0.74%) |
Apr 16, 2008 | 19.49 | 20.56 | 19.08 | 20.41 | 5,760,251 | +1.26(+6.59%) |
Apr 15, 2008 | 19.30 | 19.65 | 18.54 | 19.15 | 5,103,244 | +0.07(+0.35%) |
Apr 14, 2008 | 19.76 | 19.90 | 18.83 | 19.08 | 5,750,110 | -0.89(-4.44%) |
Apr 11, 2008 | 20.38 | 20.70 | 19.78 | 19.97 | 5,556,637 | -0.70(-3.40%) |
Apr 10, 2008 | 20.46 | 21.35 | 20.35 | 20.67 | 5,496,398 | +0.17(+0.82%) |
Apr 09, 2008 | 21.93 | 21.99 | 20.40 | 20.51 | 7,029,722 | -1.25(-5.73%) |
Apr 08, 2008 | 22.74 | 22.74 | 21.18 | 21.75 | 7,028,955 | -1.11(-4.86%) |
Apr 07, 2008 | 22.81 | 23.83 | 22.66 | 22.86 | 5,570,742 | +0.18(+0.77%) |
Apr 04, 2008 | 23.88 | 24.03 | 22.55 | 22.69 | 8,611,180 | -1.15(-4.84%) |
Apr 03, 2008 | 23.24 | 24.08 | 22.68 | 23.84 | 6,200,789 | +0.43(+1.82%) |
Apr 02, 2008 | 22.36 | 24.19 | 22.16 | 23.42 | 12,180,316 | +0.89(+3.97%) |
Apr 01, 2008 | 21.47 | 22.69 | 20.95 | 22.52 | 10,411,327 | +1.84(+8.90%) |
Mar 31, 2008 | 20.47 | 21.50 | 20.07 | 20.68 | 8,248,483 | +0.16(+0.77%) |
Mar 28, 2008 | 20.34 | 20.98 | 20.09 | 20.52 | 8,737,219 | -1.05(-4.85%) |
Mar 27, 2008 | 21.61 | 22.64 | 21.23 | 21.57 | 7,949,580 | +0.21(+0.98%) |
Mar 26, 2008 | 22.39 | 22.70 | 21.21 | 21.36 | 8,107,333 | -1.26(-5.58%) |
Mar 25, 2008 | 22.91 | 23.12 | 22.01 | 22.62 | 7,923,459 | -0.33(-1.46%) |
Mar 24, 2008 | 21.46 | 23.70 | 21.46 | 22.96 | 9,661,829 | +1.83(+8.67%) |
Mar 21, 2008 | 19.29 | 21.48 | 19.14 | 21.12 | 8,135,367 | +0.00(+0.00%) |
Mar 20, 2008 | 19.29 | 21.48 | 19.14 | 21.12 | 8,134,769 | +1.86(+9.64%) |
Mar 19, 2008 | 19.43 | 20.39 | 19.13 | 19.27 | 5,627,923 | -0.02(-0.09%) |
Mar 18, 2008 | 18.40 | 19.70 | 18.06 | 19.29 | 10,025,878 | +1.72(+9.81%) |
Mar 17, 2008 | 17.98 | 19.06 | 16.41 | 17.56 | 14,578,267 | -1.84(-9.48%) |
Mar 14, 2008 | 20.67 | 20.74 | 18.59 | 19.40 | 7,650,671 | -0.95(-4.64%) |
Mar 13, 2008 | 18.80 | 20.52 | 18.47 | 20.35 | 9,402,258 | +1.05(+5.46%) |
Mar 12, 2008 | 20.37 | 20.61 | 19.19 | 19.29 | 6,253,979 | -1.01(-4.98%) |
Mar 11, 2008 | 18.90 | 20.40 | 18.54 | 20.31 | 8,992,273 | +2.32(+12.88%) |
Mar 10, 2008 | 18.57 | 19.06 | 17.67 | 17.99 | 6,869,186 | -0.54(-2.93%) |
Mar 07, 2008 | 17.97 | 18.90 | 17.58 | 18.53 | 7,479,108 | +0.09(+0.50%) |
Mar 06, 2008 | 19.19 | 19.21 | 18.07 | 18.44 | 6,836,422 | -0.84(-4.38%) |
Mar 05, 2008 | 19.08 | 19.80 | 18.91 | 19.29 | 7,111,052 | +0.19(+1.01%) |
Mar 04, 2008 | 18.22 | 19.24 | 17.99 | 19.09 | 7,211,804 | +0.65(+3.54%) |