Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.55 | 23.84 | 23.40 | 23.56 | 762,950 | -0.00(-0.02%) |
May 29, 2008 | 23.48 | 23.98 | 23.22 | 23.57 | 522,187 | +0.22(+0.94%) |
May 28, 2008 | 23.49 | 23.64 | 23.19 | 23.35 | 448,582 | +0.00(+0.00%) |
May 27, 2008 | 23.21 | 23.60 | 23.07 | 23.35 | 717,045 | +0.20(+0.86%) |
May 26, 2008 | 23.37 | 23.53 | 23.04 | 23.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.37 | 23.53 | 23.04 | 23.15 | 490,320 | -0.40(-1.69%) |
May 22, 2008 | 23.35 | 23.79 | 23.28 | 23.55 | 791,298 | +0.27(+1.17%) |
May 21, 2008 | 23.10 | 23.42 | 23.08 | 23.27 | 964,339 | +0.14(+0.60%) |
May 20, 2008 | 22.93 | 23.83 | 22.93 | 23.13 | 952,693 | +0.06(+0.26%) |
May 19, 2008 | 22.81 | 23.37 | 22.81 | 23.07 | 564,344 | +0.17(+0.76%) |
May 16, 2008 | 23.12 | 23.12 | 22.60 | 22.90 | 492,708 | -0.11(-0.47%) |
May 15, 2008 | 22.96 | 23.11 | 22.58 | 23.01 | 344,944 | -0.04(-0.19%) |
May 14, 2008 | 23.32 | 23.43 | 22.95 | 23.05 | 587,892 | -0.29(-1.25%) |
May 13, 2008 | 23.09 | 23.35 | 22.95 | 23.35 | 558,931 | +0.33(+1.42%) |
May 12, 2008 | 22.83 | 23.17 | 22.54 | 23.02 | 790,639 | +0.34(+1.51%) |
May 09, 2008 | 22.46 | 22.77 | 22.30 | 22.68 | 575,966 | +0.01(+0.04%) |
May 08, 2008 | 22.28 | 22.70 | 22.13 | 22.67 | 1,115,517 | +0.52(+2.35%) |
May 07, 2008 | 22.60 | 22.69 | 22.13 | 22.15 | 545,215 | -0.48(-2.11%) |
May 06, 2008 | 22.45 | 23.86 | 22.18 | 22.62 | 663,361 | +0.28(+1.27%) |
May 05, 2008 | 22.21 | 22.45 | 22.18 | 22.34 | 1,011,220 | +0.06(+0.27%) |
May 02, 2008 | 22.97 | 22.99 | 22.24 | 22.28 | 809,289 | -0.55(-2.41%) |
May 01, 2008 | 22.43 | 22.90 | 22.33 | 22.83 | 861,977 | +0.34(+1.52%) |
Apr 30, 2008 | 22.11 | 23.01 | 22.10 | 22.49 | 1,543,659 | -0.74(-3.20%) |
Apr 29, 2008 | 23.12 | 23.38 | 23.06 | 23.23 | 779,723 | +0.18(+0.80%) |
Apr 28, 2008 | 22.79 | 23.25 | 22.74 | 23.05 | 1,411,120 | +0.14(+0.63%) |
Apr 25, 2008 | 22.69 | 23.18 | 22.39 | 22.91 | 890,833 | +0.00(+0.00%) |
Apr 24, 2008 | 22.02 | 23.25 | 22.02 | 22.91 | 1,647,827 | +0.80(+3.61%) |
Apr 23, 2008 | 21.94 | 22.33 | 21.78 | 22.11 | 1,341,022 | +0.41(+1.90%) |
Apr 22, 2008 | 21.00 | 22.33 | 20.83 | 21.69 | 2,198,254 | +1.48(+7.32%) |
Apr 21, 2008 | 19.82 | 20.49 | 19.68 | 20.22 | 1,118,219 | +0.35(+1.77%) |
Apr 18, 2008 | 19.91 | 20.10 | 19.79 | 19.86 | 435,554 | +0.24(+1.21%) |
Apr 17, 2008 | 19.89 | 19.90 | 19.56 | 19.63 | 804,970 | -0.31(-1.57%) |
Apr 16, 2008 | 19.98 | 20.06 | 19.63 | 19.94 | 588,388 | +0.18(+0.93%) |
Apr 15, 2008 | 20.34 | 20.34 | 19.72 | 19.75 | 1,451,117 | -0.49(-2.43%) |
Apr 14, 2008 | 20.54 | 20.54 | 19.97 | 20.25 | 1,558,535 | -0.19(-0.95%) |
Apr 11, 2008 | 20.74 | 20.74 | 20.34 | 20.44 | 515,095 | -0.26(-1.27%) |
Apr 10, 2008 | 20.38 | 20.82 | 20.31 | 20.70 | 1,145,866 | +0.36(+1.76%) |
Apr 09, 2008 | 20.29 | 20.49 | 20.25 | 20.34 | 475,194 | +0.00(+0.02%) |
Apr 08, 2008 | 20.11 | 20.51 | 20.11 | 20.34 | 594,697 | +0.06(+0.32%) |
Apr 07, 2008 | 20.73 | 20.73 | 20.21 | 20.28 | 637,018 | -0.25(-1.23%) |
Apr 04, 2008 | 20.15 | 20.73 | 20.15 | 20.53 | 758,647 | +0.35(+1.75%) |
Apr 03, 2008 | 19.78 | 20.27 | 19.75 | 20.18 | 829,312 | +0.28(+1.42%) |
Apr 02, 2008 | 19.80 | 19.98 | 19.63 | 19.89 | 1,441,242 | -0.04(-0.22%) |
Apr 01, 2008 | 19.74 | 19.94 | 19.35 | 19.94 | 2,902,940 | +0.42(+2.14%) |
Mar 31, 2008 | 20.09 | 20.09 | 19.40 | 19.52 | 2,054,416 | -0.37(-1.87%) |
Mar 28, 2008 | 20.30 | 20.34 | 19.84 | 19.89 | 1,037,043 | -0.33(-1.62%) |
Mar 27, 2008 | 20.25 | 20.48 | 19.99 | 20.22 | 1,735,454 | +0.05(+0.27%) |
Mar 26, 2008 | 20.67 | 20.70 | 20.13 | 20.17 | 1,465,300 | -0.65(-3.10%) |
Mar 25, 2008 | 20.99 | 21.10 | 20.74 | 20.81 | 1,167,788 | -0.02(-0.10%) |
Mar 24, 2008 | 20.90 | 20.95 | 20.35 | 20.83 | 1,250,457 | -0.09(-0.43%) |
Mar 21, 2008 | 21.98 | 22.03 | 20.64 | 20.92 | 2,376,172 | +0.00(+0.00%) |
Mar 20, 2008 | 21.98 | 22.03 | 20.64 | 20.92 | 2,376,172 | -0.51(-2.38%) |
Mar 19, 2008 | 21.82 | 22.07 | 21.43 | 21.43 | 1,140,788 | -0.16(-0.74%) |
Mar 18, 2008 | 21.20 | 21.61 | 21.00 | 21.59 | 629,561 | +0.75(+3.60%) |
Mar 17, 2008 | 20.58 | 21.31 | 20.57 | 20.84 | 914,919 | +0.05(+0.26%) |
Mar 14, 2008 | 21.23 | 21.43 | 20.62 | 20.79 | 1,293,382 | -0.46(-2.17%) |
Mar 13, 2008 | 20.84 | 21.60 | 20.74 | 21.25 | 735,160 | +0.18(+0.87%) |
Mar 12, 2008 | 20.98 | 21.39 | 20.88 | 21.06 | 805,693 | +0.20(+0.98%) |
Mar 11, 2008 | 21.18 | 21.35 | 20.61 | 20.86 | 950,301 | +0.17(+0.82%) |
Mar 10, 2008 | 20.94 | 21.20 | 20.55 | 20.69 | 629,174 | -0.18(-0.86%) |
Mar 07, 2008 | 20.84 | 21.09 | 20.74 | 20.87 | 488,335 | -0.15(-0.71%) |
Mar 06, 2008 | 21.34 | 21.58 | 20.94 | 21.02 | 680,950 | -0.44(-2.06%) |
Mar 05, 2008 | 21.80 | 21.92 | 21.40 | 21.46 | 638,831 | -0.34(-1.55%) |
Mar 04, 2008 | 21.67 | 21.89 | 21.37 | 21.80 | 1,455,363 | -0.06(-0.27%) |