Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.84 | 23.02 | 22.48 | 22.78 | 1,435,416 | -0.05(-0.22%) |
May 29, 2008 | 22.68 | 22.99 | 22.68 | 22.83 | 1,442,255 | +0.21(+0.93%) |
May 28, 2008 | 22.18 | 22.71 | 22.13 | 22.62 | 1,686,152 | +0.43(+1.92%) |
May 27, 2008 | 22.25 | 22.36 | 21.88 | 22.19 | 2,226,136 | -0.17(-0.75%) |
May 26, 2008 | 22.41 | 22.63 | 22.29 | 22.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.41 | 22.63 | 22.29 | 22.36 | 1,741,645 | -0.22(-0.99%) |
May 22, 2008 | 22.18 | 22.83 | 21.97 | 22.58 | 2,650,029 | +0.67(+3.05%) |
May 21, 2008 | 22.08 | 22.27 | 21.71 | 21.91 | 2,794,680 | +0.01(+0.03%) |
May 20, 2008 | 22.71 | 22.85 | 21.82 | 21.90 | 3,661,172 | -0.92(-4.01%) |
May 19, 2008 | 22.60 | 22.91 | 22.60 | 22.82 | 1,152,302 | +0.30(+1.35%) |
May 16, 2008 | 22.23 | 22.71 | 22.19 | 22.52 | 1,918,386 | +0.20(+0.89%) |
May 15, 2008 | 21.60 | 22.36 | 21.60 | 22.32 | 2,771,317 | +0.61(+2.79%) |
May 14, 2008 | 21.91 | 22.02 | 21.63 | 21.71 | 1,504,864 | -0.10(-0.45%) |
May 13, 2008 | 22.02 | 22.03 | 21.63 | 21.81 | 1,385,402 | -0.19(-0.87%) |
May 12, 2008 | 21.71 | 22.03 | 21.64 | 22.00 | 1,762,178 | +0.25(+1.14%) |
May 09, 2008 | 21.32 | 22.05 | 21.11 | 21.76 | 1,643,968 | +0.37(+1.71%) |
May 08, 2008 | 21.12 | 21.42 | 20.98 | 21.39 | 1,615,519 | +0.25(+1.20%) |
May 07, 2008 | 21.25 | 21.33 | 21.05 | 21.14 | 3,441,634 | -0.05(-0.23%) |
May 06, 2008 | 20.95 | 21.20 | 20.73 | 21.19 | 1,545,591 | +0.15(+0.71%) |
May 05, 2008 | 20.80 | 21.38 | 20.73 | 21.04 | 2,726,134 | +0.01(+0.06%) |
May 02, 2008 | 20.96 | 21.59 | 20.88 | 21.03 | 2,448,204 | +0.04(+0.18%) |
May 01, 2008 | 20.42 | 21.04 | 19.94 | 20.99 | 4,443,143 | +0.74(+3.64%) |
Apr 30, 2008 | 19.19 | 20.50 | 19.19 | 20.25 | 3,161,308 | +1.33(+7.03%) |
Apr 29, 2008 | 18.95 | 19.43 | 18.80 | 18.92 | 1,729,341 | -0.09(-0.46%) |
Apr 28, 2008 | 18.86 | 19.37 | 18.86 | 19.01 | 1,245,057 | +0.24(+1.29%) |
Apr 25, 2008 | 18.79 | 19.15 | 18.57 | 18.77 | 1,464,931 | +0.05(+0.26%) |
Apr 24, 2008 | 18.09 | 18.74 | 17.98 | 18.72 | 1,360,816 | +0.67(+3.74%) |
Apr 23, 2008 | 17.94 | 18.18 | 17.94 | 18.04 | 1,606,877 | -0.10(-0.55%) |
Apr 22, 2008 | 17.71 | 18.49 | 17.65 | 18.14 | 2,200,857 | +0.33(+1.84%) |
Apr 21, 2008 | 18.25 | 18.30 | 17.76 | 17.81 | 1,357,289 | -0.43(-2.37%) |
Apr 18, 2008 | 17.37 | 18.38 | 17.37 | 18.25 | 2,589,360 | +1.03(+5.97%) |
Apr 17, 2008 | 16.84 | 17.23 | 16.59 | 17.22 | 2,525,375 | +0.38(+2.28%) |
Apr 16, 2008 | 16.64 | 16.86 | 16.36 | 16.84 | 2,230,018 | +0.28(+1.68%) |
Apr 15, 2008 | 16.61 | 16.69 | 16.46 | 16.56 | 1,170,446 | -0.06(-0.34%) |
Apr 14, 2008 | 16.88 | 16.89 | 16.49 | 16.61 | 1,127,936 | -0.27(-1.61%) |
Apr 11, 2008 | 17.38 | 17.38 | 16.79 | 16.88 | 1,478,771 | -0.51(-2.92%) |
Apr 10, 2008 | 17.27 | 17.58 | 17.13 | 17.39 | 2,261,910 | +0.04(+0.21%) |
Apr 09, 2008 | 18.00 | 18.00 | 17.15 | 17.35 | 1,606,017 | -0.54(-3.01%) |
Apr 08, 2008 | 17.91 | 18.13 | 17.57 | 17.89 | 2,048,367 | +0.09(+0.49%) |
Apr 07, 2008 | 17.67 | 18.02 | 17.53 | 17.81 | 4,053,446 | +0.36(+2.06%) |
Apr 04, 2008 | 17.45 | 17.58 | 17.30 | 17.45 | 2,175,513 | -0.02(-0.14%) |
Apr 03, 2008 | 17.49 | 17.53 | 17.09 | 17.47 | 1,570,385 | -0.07(-0.39%) |
Apr 02, 2008 | 17.72 | 17.89 | 17.48 | 17.54 | 1,716,989 | +0.24(+1.36%) |
Apr 01, 2008 | 16.70 | 17.47 | 16.70 | 17.31 | 3,287,244 | +0.70(+4.21%) |
Mar 31, 2008 | 16.46 | 16.70 | 16.32 | 16.61 | 1,759,320 | +0.02(+0.15%) |
Mar 28, 2008 | 16.84 | 17.18 | 16.54 | 16.58 | 1,418,016 | -0.30(-1.80%) |
Mar 27, 2008 | 16.96 | 17.17 | 16.77 | 16.88 | 1,384,862 | -0.08(-0.47%) |
Mar 26, 2008 | 16.49 | 17.24 | 16.49 | 16.96 | 2,342,228 | -0.58(-3.28%) |
Mar 25, 2008 | 17.35 | 17.59 | 17.20 | 17.54 | 1,529,408 | +0.15(+0.85%) |
Mar 24, 2008 | 16.92 | 17.42 | 16.66 | 17.39 | 2,769,016 | +0.50(+2.93%) |
Mar 21, 2008 | 16.12 | 17.02 | 16.05 | 16.90 | 3,125,007 | +0.00(+0.00%) |
Mar 20, 2008 | 16.12 | 17.02 | 16.05 | 16.90 | 3,125,007 | +0.67(+4.12%) |
Mar 19, 2008 | 16.84 | 17.40 | 16.19 | 16.23 | 4,341,187 | -0.61(-3.60%) |
Mar 18, 2008 | 16.49 | 17.05 | 16.48 | 16.84 | 4,317,362 | +0.35(+2.10%) |
Mar 17, 2008 | 16.65 | 16.83 | 16.38 | 16.49 | 4,220,240 | -0.75(-4.35%) |
Mar 14, 2008 | 17.35 | 17.40 | 16.98 | 17.24 | 3,303,087 | -0.11(-0.61%) |
Mar 13, 2008 | 17.56 | 17.65 | 17.06 | 17.34 | 4,461,879 | -0.31(-1.75%) |
Mar 12, 2008 | 17.75 | 18.04 | 17.58 | 17.65 | 2,030,756 | -0.09(-0.49%) |
Mar 11, 2008 | 17.04 | 17.87 | 17.04 | 17.74 | 1,870,318 | +0.69(+4.07%) |
Mar 10, 2008 | 17.44 | 17.44 | 16.87 | 17.05 | 2,049,053 | -0.50(-2.86%) |
Mar 07, 2008 | 17.38 | 17.87 | 17.28 | 17.55 | 2,088,571 | -0.10(-0.56%) |
Mar 06, 2008 | 17.87 | 18.10 | 17.57 | 17.65 | 1,987,688 | -0.23(-1.28%) |
Mar 05, 2008 | 17.71 | 18.42 | 17.68 | 17.87 | 1,986,922 | +0.09(+0.49%) |
Mar 04, 2008 | 17.55 | 17.91 | 17.15 | 17.79 | 4,225,447 | -0.05(-0.28%) |