Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.24 | 21.25 | 20.07 | 20.99 | 984,043 | -0.80(-3.66%) |
May 29, 2008 | 21.47 | 22.26 | 21.32 | 21.79 | 259,274 | +0.27(+1.24%) |
May 28, 2008 | 21.48 | 21.56 | 21.16 | 21.52 | 170,134 | +0.16(+0.75%) |
May 27, 2008 | 21.07 | 21.50 | 21.05 | 21.36 | 194,743 | +0.35(+1.69%) |
May 26, 2008 | 21.37 | 21.37 | 20.83 | 21.01 | 195,518 | +0.00(+0.00%) |
May 23, 2008 | 21.37 | 21.37 | 20.83 | 21.01 | 195,518 | -0.55(-2.55%) |
May 22, 2008 | 21.12 | 21.81 | 21.07 | 21.56 | 254,602 | +0.55(+2.62%) |
May 21, 2008 | 21.16 | 21.58 | 20.89 | 21.01 | 197,771 | -0.10(-0.46%) |
May 20, 2008 | 21.24 | 21.64 | 20.95 | 21.10 | 316,195 | -0.30(-1.41%) |
May 19, 2008 | 21.59 | 22.19 | 21.27 | 21.40 | 347,424 | -0.19(-0.86%) |
May 16, 2008 | 22.03 | 22.44 | 21.48 | 21.59 | 305,003 | -0.35(-1.62%) |
May 15, 2008 | 21.95 | 21.99 | 21.48 | 21.95 | 204,703 | -0.04(-0.20%) |
May 14, 2008 | 21.48 | 22.40 | 21.48 | 21.99 | 426,686 | +0.51(+2.40%) |
May 13, 2008 | 21.11 | 21.55 | 21.11 | 21.48 | 336,639 | +0.42(+1.98%) |
May 12, 2008 | 20.58 | 21.37 | 20.58 | 21.06 | 744,380 | +0.56(+2.73%) |
May 09, 2008 | 20.54 | 20.94 | 20.11 | 20.50 | 737,319 | -0.42(-1.99%) |
May 08, 2008 | 22.06 | 22.43 | 19.54 | 20.92 | 1,850,581 | +0.55(+2.70%) |
May 07, 2008 | 21.17 | 21.17 | 20.04 | 20.37 | 532,309 | -0.73(-3.45%) |
May 06, 2008 | 20.72 | 21.25 | 20.63 | 21.09 | 240,144 | +0.29(+1.41%) |
May 05, 2008 | 20.94 | 21.32 | 20.66 | 20.80 | 328,892 | -0.09(-0.42%) |
May 02, 2008 | 21.83 | 21.86 | 20.77 | 20.89 | 518,121 | -0.73(-3.36%) |
May 01, 2008 | 20.86 | 21.92 | 20.64 | 21.62 | 394,219 | +0.78(+3.75%) |
Apr 30, 2008 | 21.01 | 21.26 | 20.63 | 20.84 | 272,190 | -0.10(-0.47%) |
Apr 29, 2008 | 21.04 | 21.21 | 20.79 | 20.93 | 172,188 | -0.08(-0.38%) |
Apr 28, 2008 | 20.94 | 21.51 | 20.88 | 21.01 | 251,885 | +0.00(+0.00%) |
Apr 25, 2008 | 21.45 | 21.45 | 20.74 | 21.01 | 177,477 | -0.30(-1.41%) |
Apr 24, 2008 | 20.52 | 21.56 | 20.49 | 21.32 | 462,006 | +0.86(+4.21%) |
Apr 23, 2008 | 20.51 | 20.65 | 19.64 | 20.46 | 348,638 | +0.04(+0.22%) |
Apr 22, 2008 | 20.56 | 20.82 | 19.98 | 20.41 | 183,776 | -0.31(-1.50%) |
Apr 21, 2008 | 20.60 | 20.84 | 20.01 | 20.72 | 188,518 | -0.06(-0.30%) |
Apr 18, 2008 | 20.72 | 20.94 | 20.46 | 20.78 | 327,880 | +0.46(+2.27%) |
Apr 17, 2008 | 20.46 | 20.61 | 19.99 | 20.32 | 153,788 | -0.20(-0.95%) |
Apr 16, 2008 | 20.09 | 20.64 | 19.97 | 20.52 | 245,784 | +0.64(+3.21%) |
Apr 15, 2008 | 19.90 | 20.19 | 19.51 | 19.88 | 338,647 | +0.13(+0.67%) |
Apr 14, 2008 | 19.29 | 20.10 | 19.28 | 19.75 | 274,158 | +0.44(+2.30%) |
Apr 11, 2008 | 19.28 | 19.83 | 19.22 | 19.30 | 209,220 | -0.61(-3.07%) |
Apr 10, 2008 | 19.86 | 20.07 | 19.59 | 19.91 | 290,330 | +0.09(+0.45%) |
Apr 09, 2008 | 20.29 | 20.61 | 19.67 | 19.83 | 225,519 | -0.46(-2.27%) |
Apr 08, 2008 | 19.99 | 20.44 | 19.74 | 20.29 | 334,446 | +0.13(+0.66%) |
Apr 07, 2008 | 20.35 | 20.57 | 20.05 | 20.15 | 332,756 | -0.04(-0.18%) |
Apr 04, 2008 | 20.47 | 20.61 | 19.85 | 20.19 | 487,950 | +0.04(+0.18%) |
Apr 03, 2008 | 20.46 | 21.17 | 18.78 | 20.15 | 2,837,334 | -2.66(-11.66%) |
Apr 02, 2008 | 22.68 | 22.83 | 22.43 | 22.81 | 432,138 | +0.21(+0.94%) |
Apr 01, 2008 | 21.88 | 22.63 | 21.68 | 22.60 | 338,805 | +1.06(+4.94%) |
Mar 31, 2008 | 21.25 | 21.91 | 21.12 | 21.54 | 232,532 | +0.29(+1.38%) |
Mar 28, 2008 | 21.35 | 21.79 | 21.20 | 21.24 | 173,502 | -0.19(-0.87%) |
Mar 27, 2008 | 22.52 | 22.52 | 21.38 | 21.43 | 418,592 | -1.10(-4.88%) |
Mar 26, 2008 | 22.52 | 22.53 | 21.98 | 22.53 | 371,871 | -0.14(-0.63%) |
Mar 25, 2008 | 22.60 | 22.88 | 22.46 | 22.67 | 234,028 | +0.12(+0.51%) |
Mar 24, 2008 | 22.13 | 22.74 | 22.13 | 22.56 | 293,129 | +0.47(+2.13%) |
Mar 21, 2008 | 21.59 | 22.16 | 20.98 | 22.09 | 903,080 | +0.00(+0.00%) |
Mar 20, 2008 | 21.59 | 22.16 | 20.98 | 22.09 | 903,548 | +0.73(+3.41%) |
Mar 19, 2008 | 22.03 | 22.32 | 21.36 | 21.36 | 303,705 | -0.56(-2.55%) |
Mar 18, 2008 | 21.17 | 22.07 | 20.88 | 21.92 | 429,902 | +1.16(+5.60%) |
Mar 17, 2008 | 20.48 | 21.15 | 20.07 | 20.76 | 481,111 | +0.15(+0.73%) |
Mar 14, 2008 | 21.48 | 21.48 | 20.03 | 20.61 | 815,736 | -0.68(-3.21%) |
Mar 13, 2008 | 21.51 | 21.80 | 20.98 | 21.29 | 976,790 | -0.51(-2.32%) |
Mar 12, 2008 | 22.00 | 22.10 | 21.69 | 21.79 | 659,223 | -0.24(-1.09%) |
Mar 11, 2008 | 22.52 | 23.00 | 21.87 | 22.03 | 1,019,269 | +0.00(+0.00%) |
Mar 10, 2008 | 22.18 | 22.32 | 21.95 | 22.03 | 205,923 | -0.03(-0.12%) |
Mar 07, 2008 | 21.59 | 22.34 | 21.59 | 22.06 | 231,993 | +0.24(+1.10%) |
Mar 06, 2008 | 22.26 | 22.65 | 21.77 | 21.82 | 253,730 | -0.53(-2.38%) |
Mar 05, 2008 | 22.47 | 22.69 | 22.23 | 22.35 | 325,675 | +0.04(+0.16%) |
Mar 04, 2008 | 22.26 | 22.60 | 22.21 | 22.32 | 337,744 | -0.09(-0.40%) |