Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.50 | 19.53 | 19.26 | 19.40 | 673,847 | +0.32(+1.66%) |
May 29, 2008 | 18.83 | 19.16 | 18.74 | 19.08 | 1,613,686 | -0.33(-1.70%) |
May 28, 2008 | 19.44 | 19.48 | 19.22 | 19.41 | 1,514,604 | -0.65(-3.25%) |
May 27, 2008 | 19.79 | 20.08 | 19.74 | 20.06 | 1,090,519 | +0.07(+0.35%) |
May 26, 2008 | 20.38 | 20.41 | 19.93 | 19.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.38 | 20.41 | 19.93 | 19.99 | 857,763 | +0.25(+1.25%) |
May 22, 2008 | 19.64 | 19.90 | 19.55 | 19.74 | 1,498,368 | +0.26(+1.33%) |
May 21, 2008 | 19.78 | 19.83 | 19.48 | 19.48 | 1,879,785 | -0.72(-3.54%) |
May 20, 2008 | 20.51 | 20.51 | 20.14 | 20.20 | 1,052,014 | +0.05(+0.25%) |
May 19, 2008 | 19.97 | 20.36 | 19.88 | 20.15 | 1,822,379 | -0.41(-2.00%) |
May 16, 2008 | 20.44 | 20.64 | 20.31 | 20.56 | 645,218 | +0.02(+0.09%) |
May 15, 2008 | 20.17 | 20.57 | 20.10 | 20.54 | 1,343,463 | +0.27(+1.34%) |
May 14, 2008 | 20.27 | 20.42 | 20.17 | 20.27 | 1,249,665 | -0.42(-2.02%) |
May 13, 2008 | 20.62 | 20.82 | 20.48 | 20.69 | 907,652 | -0.56(-2.65%) |
May 12, 2008 | 21.08 | 21.31 | 20.92 | 21.25 | 1,907,047 | -0.16(-0.74%) |
May 09, 2008 | 21.35 | 21.62 | 21.35 | 21.41 | 980,191 | -0.63(-2.84%) |
May 08, 2008 | 22.16 | 22.26 | 21.97 | 22.04 | 555,957 | +0.15(+0.67%) |
May 07, 2008 | 22.30 | 22.42 | 21.85 | 21.89 | 630,986 | -0.37(-1.68%) |
May 06, 2008 | 21.83 | 22.26 | 21.83 | 22.26 | 642,111 | -0.42(-1.84%) |
May 05, 2008 | 23.11 | 23.11 | 22.52 | 22.68 | 377,343 | -0.01(-0.06%) |
May 02, 2008 | 22.63 | 22.81 | 22.54 | 22.69 | 693,150 | +0.47(+2.11%) |
May 01, 2008 | 21.91 | 22.24 | 21.60 | 22.23 | 975,792 | +0.53(+2.42%) |
Apr 30, 2008 | 21.69 | 21.95 | 21.59 | 21.70 | 580,329 | -0.30(-1.38%) |
Apr 29, 2008 | 22.31 | 22.34 | 21.89 | 22.00 | 750,198 | -0.79(-3.47%) |
Apr 28, 2008 | 22.75 | 22.84 | 22.61 | 22.80 | 412,284 | +0.15(+0.67%) |
Apr 25, 2008 | 22.64 | 22.67 | 22.21 | 22.64 | 511,285 | +0.55(+2.49%) |
Apr 24, 2008 | 21.75 | 22.26 | 21.49 | 22.09 | 680,630 | +0.44(+2.05%) |
Apr 23, 2008 | 21.59 | 21.70 | 21.34 | 21.65 | 538,417 | -0.72(-3.20%) |
Apr 22, 2008 | 22.23 | 22.41 | 22.18 | 22.37 | 376,723 | -0.03(-0.14%) |
Apr 21, 2008 | 22.67 | 22.67 | 22.18 | 22.40 | 416,898 | -0.51(-2.24%) |
Apr 18, 2008 | 22.76 | 23.29 | 22.59 | 22.91 | 616,337 | +0.20(+0.86%) |
Apr 17, 2008 | 22.65 | 22.75 | 22.22 | 22.71 | 475,105 | +0.39(+1.76%) |
Apr 16, 2008 | 21.77 | 22.32 | 21.77 | 22.32 | 691,628 | +0.82(+3.80%) |
Apr 15, 2008 | 21.33 | 21.52 | 21.31 | 21.50 | 562,197 | +0.28(+1.31%) |
Apr 14, 2008 | 21.48 | 21.55 | 21.11 | 21.23 | 725,436 | -0.25(-1.18%) |
Apr 11, 2008 | 21.52 | 21.83 | 21.42 | 21.48 | 979,661 | -0.87(-3.88%) |
Apr 10, 2008 | 22.27 | 22.55 | 22.00 | 22.35 | 661,631 | -0.45(-1.97%) |
Apr 09, 2008 | 23.07 | 23.14 | 22.69 | 22.80 | 387,616 | +0.03(+0.14%) |
Apr 08, 2008 | 22.40 | 22.90 | 22.37 | 22.76 | 511,907 | -0.60(-2.57%) |
Apr 07, 2008 | 23.65 | 23.66 | 23.18 | 23.37 | 602,233 | +0.30(+1.32%) |
Apr 04, 2008 | 22.92 | 23.35 | 22.80 | 23.06 | 838,845 | -0.55(-2.33%) |
Apr 03, 2008 | 23.47 | 23.67 | 23.18 | 23.61 | 977,867 | -0.56(-2.31%) |
Apr 02, 2008 | 24.14 | 24.41 | 23.83 | 24.17 | 808,051 | -0.25(-1.01%) |
Apr 01, 2008 | 24.21 | 24.42 | 23.99 | 24.42 | 801,186 | +1.68(+7.41%) |
Mar 31, 2008 | 22.93 | 22.99 | 22.58 | 22.73 | 404,689 | +0.11(+0.48%) |
Mar 28, 2008 | 22.99 | 23.09 | 22.52 | 22.63 | 491,925 | -0.45(-1.95%) |
Mar 27, 2008 | 23.92 | 23.94 | 23.04 | 23.07 | 740,809 | -0.44(-1.88%) |
Mar 26, 2008 | 23.65 | 23.92 | 23.33 | 23.52 | 1,010,588 | -0.07(-0.30%) |
Mar 25, 2008 | 23.24 | 23.67 | 23.07 | 23.59 | 957,749 | +1.01(+4.49%) |
Mar 24, 2008 | 22.80 | 23.11 | 22.52 | 22.57 | 877,296 | +0.12(+0.54%) |
Mar 21, 2008 | 21.59 | 22.47 | 21.45 | 22.45 | 2,050,547 | +0.00(+0.00%) |
Mar 20, 2008 | 21.59 | 22.47 | 21.45 | 22.45 | 2,050,547 | +1.16(+5.44%) |
Mar 19, 2008 | 21.66 | 21.84 | 21.19 | 21.30 | 1,829,266 | -0.46(-2.12%) |
Mar 18, 2008 | 21.26 | 21.77 | 21.07 | 21.76 | 1,048,282 | +1.07(+5.17%) |
Mar 17, 2008 | 20.64 | 21.01 | 20.16 | 20.69 | 2,082,357 | -0.80(-3.71%) |
Mar 14, 2008 | 22.59 | 22.59 | 21.26 | 21.49 | 2,947,184 | -0.98(-4.37%) |
Mar 13, 2008 | 22.05 | 22.59 | 21.87 | 22.47 | 1,203,263 | -0.15(-0.67%) |
Mar 12, 2008 | 22.83 | 23.01 | 22.54 | 22.62 | 1,248,429 | -0.08(-0.36%) |
Mar 11, 2008 | 22.43 | 22.70 | 21.93 | 22.70 | 1,085,173 | +1.23(+5.75%) |
Mar 10, 2008 | 22.19 | 22.22 | 21.35 | 21.47 | 1,353,583 | -0.16(-0.73%) |
Mar 07, 2008 | 21.66 | 22.25 | 21.43 | 21.62 | 2,216,777 | +0.72(+3.45%) |
Mar 06, 2008 | 21.38 | 21.38 | 20.90 | 20.90 | 1,239,363 | -0.61(-2.85%) |
Mar 05, 2008 | 21.53 | 21.79 | 21.28 | 21.52 | 1,836,693 | -1.03(-4.58%) |
Mar 04, 2008 | 22.16 | 22.62 | 22.01 | 22.55 | 1,382,965 | -0.04(-0.17%) |