Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.65 | 20.89 | 20.14 | 20.30 | 3,043,482 | -0.36(-1.75%) |
May 29, 2008 | 20.14 | 20.68 | 20.14 | 20.66 | 2,264,746 | +0.34(+1.65%) |
May 28, 2008 | 20.28 | 20.32 | 19.99 | 20.32 | 1,746,209 | +0.17(+0.82%) |
May 27, 2008 | 20.13 | 20.40 | 19.96 | 20.16 | 2,635,453 | +0.16(+0.80%) |
May 26, 2008 | 20.12 | 20.32 | 19.95 | 20.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.12 | 20.32 | 19.95 | 20.00 | 2,941,783 | -0.28(-1.37%) |
May 22, 2008 | 20.42 | 20.62 | 20.18 | 20.28 | 3,551,360 | -0.14(-0.71%) |
May 21, 2008 | 21.20 | 21.34 | 20.42 | 20.42 | 2,839,571 | -0.67(-3.18%) |
May 20, 2008 | 21.19 | 21.39 | 20.91 | 21.09 | 2,946,116 | -0.12(-0.56%) |
May 19, 2008 | 21.05 | 21.34 | 20.96 | 21.21 | 1,708,494 | +0.13(+0.61%) |
May 16, 2008 | 21.30 | 21.36 | 20.94 | 21.08 | 1,913,719 | -0.28(-1.33%) |
May 15, 2008 | 21.24 | 21.37 | 20.97 | 21.37 | 2,223,999 | -0.02(-0.07%) |
May 14, 2008 | 21.23 | 21.53 | 21.09 | 21.38 | 1,693,237 | +0.29(+1.39%) |
May 13, 2008 | 20.97 | 21.18 | 20.78 | 21.09 | 1,355,120 | +0.05(+0.22%) |
May 12, 2008 | 20.50 | 21.12 | 20.45 | 21.04 | 2,377,828 | +0.67(+3.29%) |
May 09, 2008 | 20.34 | 20.66 | 20.05 | 20.37 | 1,435,509 | -0.15(-0.75%) |
May 08, 2008 | 20.75 | 20.83 | 20.40 | 20.52 | 2,115,910 | -0.10(-0.50%) |
May 07, 2008 | 21.48 | 21.61 | 20.56 | 20.63 | 3,068,708 | -0.83(-3.87%) |
May 06, 2008 | 21.01 | 21.46 | 21.00 | 21.46 | 4,407,449 | +0.11(+0.51%) |
May 05, 2008 | 21.17 | 21.40 | 20.89 | 21.35 | 1,783,974 | +0.08(+0.36%) |
May 02, 2008 | 21.22 | 21.78 | 21.16 | 21.27 | 3,610,464 | +0.13(+0.63%) |
May 01, 2008 | 20.55 | 21.41 | 20.37 | 21.14 | 4,197,583 | +0.55(+2.68%) |
Apr 30, 2008 | 21.11 | 21.37 | 20.59 | 20.59 | 2,916,077 | -0.37(-1.77%) |
Apr 29, 2008 | 21.43 | 21.54 | 20.92 | 20.96 | 2,364,310 | -0.60(-2.78%) |
Apr 28, 2008 | 21.79 | 21.82 | 21.32 | 21.56 | 3,393,000 | -0.15(-0.71%) |
Apr 25, 2008 | 21.45 | 21.74 | 21.22 | 21.71 | 3,070,544 | +0.37(+1.74%) |
Apr 24, 2008 | 20.48 | 21.41 | 20.42 | 21.34 | 3,249,814 | +0.92(+4.52%) |
Apr 23, 2008 | 20.16 | 20.62 | 20.01 | 20.42 | 4,377,558 | +0.37(+1.83%) |
Apr 22, 2008 | 20.07 | 20.20 | 19.86 | 20.05 | 4,626,878 | -0.03(-0.15%) |
Apr 21, 2008 | 20.81 | 20.85 | 20.08 | 20.08 | 3,330,633 | -0.85(-4.04%) |
Apr 18, 2008 | 21.09 | 21.42 | 20.75 | 20.93 | 3,138,668 | +0.14(+0.67%) |
Apr 17, 2008 | 20.70 | 20.81 | 20.46 | 20.79 | 2,328,809 | -0.03(-0.12%) |
Apr 16, 2008 | 20.04 | 20.89 | 20.03 | 20.81 | 3,782,883 | +1.00(+5.02%) |
Apr 15, 2008 | 19.72 | 19.87 | 19.54 | 19.82 | 3,045,351 | +0.31(+1.61%) |
Apr 14, 2008 | 19.64 | 19.96 | 19.49 | 19.50 | 4,421,878 | -0.09(-0.47%) |
Apr 11, 2008 | 19.81 | 19.96 | 19.58 | 19.60 | 3,564,108 | -0.44(-2.21%) |
Apr 10, 2008 | 19.78 | 20.25 | 19.64 | 20.04 | 2,848,538 | +0.12(+0.62%) |
Apr 09, 2008 | 20.32 | 20.46 | 19.91 | 19.92 | 3,165,575 | -0.54(-2.65%) |
Apr 08, 2008 | 20.93 | 20.93 | 20.37 | 20.46 | 5,229,320 | -0.58(-2.77%) |
Apr 07, 2008 | 21.16 | 21.29 | 20.76 | 21.04 | 3,254,498 | -0.01(-0.02%) |
Apr 04, 2008 | 21.57 | 21.66 | 21.01 | 21.05 | 3,304,808 | -0.58(-2.70%) |
Apr 03, 2008 | 21.02 | 21.63 | 20.76 | 21.63 | 3,217,911 | +0.65(+3.10%) |
Apr 02, 2008 | 21.31 | 21.41 | 20.82 | 20.98 | 4,315,744 | -0.34(-1.60%) |
Apr 01, 2008 | 20.56 | 21.36 | 20.45 | 21.32 | 5,519,362 | +1.11(+5.51%) |
Mar 31, 2008 | 19.98 | 20.70 | 19.93 | 20.20 | 6,528,819 | +0.21(+1.06%) |
Mar 28, 2008 | 19.49 | 20.12 | 19.49 | 19.99 | 6,041,772 | +0.27(+1.36%) |
Mar 27, 2008 | 20.26 | 20.37 | 19.65 | 19.72 | 3,589,753 | -0.22(-1.09%) |
Mar 26, 2008 | 20.11 | 20.36 | 19.88 | 19.94 | 3,118,122 | -0.36(-1.78%) |
Mar 25, 2008 | 20.31 | 20.45 | 19.88 | 20.30 | 4,574,282 | -0.04(-0.20%) |
Mar 24, 2008 | 19.88 | 20.73 | 19.82 | 20.34 | 4,978,700 | +0.59(+2.98%) |
Mar 21, 2008 | 18.71 | 19.85 | 18.54 | 19.76 | 6,519,573 | +0.00(+0.00%) |
Mar 20, 2008 | 18.71 | 19.85 | 18.54 | 19.76 | 6,519,573 | +1.19(+6.39%) |
Mar 19, 2008 | 18.99 | 19.10 | 18.52 | 18.57 | 5,029,287 | -0.08(-0.44%) |
Mar 18, 2008 | 18.16 | 18.65 | 17.71 | 18.65 | 6,667,131 | +1.20(+6.89%) |
Mar 17, 2008 | 16.76 | 17.64 | 16.51 | 17.45 | 5,182,333 | +0.09(+0.54%) |
Mar 14, 2008 | 17.96 | 18.21 | 16.97 | 17.36 | 6,697,246 | -0.60(-3.33%) |
Mar 13, 2008 | 17.74 | 18.15 | 17.29 | 17.96 | 5,621,045 | -0.07(-0.40%) |
Mar 12, 2008 | 18.34 | 18.73 | 17.99 | 18.03 | 5,057,944 | -0.30(-1.66%) |
Mar 11, 2008 | 17.56 | 18.45 | 17.34 | 18.33 | 5,740,222 | +1.20(+6.98%) |
Mar 10, 2008 | 17.55 | 17.66 | 17.08 | 17.14 | 3,281,864 | -0.43(-2.44%) |
Mar 07, 2008 | 17.01 | 17.70 | 16.83 | 17.56 | 4,756,112 | +0.36(+2.10%) |
Mar 06, 2008 | 17.64 | 17.70 | 17.15 | 17.20 | 4,809,508 | -0.58(-3.25%) |
Mar 05, 2008 | 17.79 | 17.99 | 17.49 | 17.78 | 4,784,602 | +0.11(+0.64%) |
Mar 04, 2008 | 17.35 | 17.79 | 17.19 | 17.67 | 4,565,909 | +0.19(+1.06%) |