Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.64 | 21.12 | 20.35 | 21.01 | 2,007,389 | +0.35(+1.70%) |
May 29, 2008 | 19.84 | 21.03 | 19.66 | 20.66 | 2,272,099 | +0.76(+3.81%) |
May 28, 2008 | 19.97 | 20.30 | 19.58 | 19.90 | 1,782,306 | +0.05(+0.24%) |
May 27, 2008 | 19.82 | 20.13 | 19.58 | 19.85 | 1,587,881 | +0.10(+0.49%) |
May 26, 2008 | 20.44 | 20.47 | 19.55 | 19.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.44 | 20.47 | 19.55 | 19.75 | 1,615,116 | -0.81(-3.95%) |
May 22, 2008 | 20.50 | 20.78 | 19.91 | 20.57 | 1,649,923 | -0.05(-0.27%) |
May 21, 2008 | 21.30 | 21.30 | 20.40 | 20.62 | 1,903,601 | +0.00(+0.00%) |
May 20, 2008 | 20.76 | 20.86 | 20.36 | 20.62 | 720,619 | -0.25(-1.22%) |
May 19, 2008 | 21.23 | 21.47 | 20.74 | 20.88 | 888,577 | -0.39(-1.85%) |
May 16, 2008 | 21.23 | 21.34 | 20.68 | 21.27 | 1,005,506 | -0.40(-1.84%) |
May 15, 2008 | 21.46 | 21.69 | 21.14 | 21.67 | 681,927 | +0.26(+1.22%) |
May 14, 2008 | 21.45 | 21.62 | 21.27 | 21.41 | 778,099 | +0.05(+0.23%) |
May 13, 2008 | 21.30 | 21.68 | 21.10 | 21.36 | 717,383 | +0.03(+0.16%) |
May 12, 2008 | 20.83 | 21.34 | 20.76 | 21.32 | 799,992 | +0.54(+2.62%) |
May 09, 2008 | 20.56 | 21.24 | 20.56 | 20.78 | 514,583 | -0.08(-0.40%) |
May 08, 2008 | 22.06 | 23.13 | 20.70 | 20.86 | 1,392,205 | -0.61(-2.82%) |
May 07, 2008 | 21.52 | 22.32 | 21.43 | 21.47 | 1,301,070 | -0.07(-0.32%) |
May 06, 2008 | 21.40 | 21.76 | 21.23 | 21.54 | 752,970 | +0.08(+0.35%) |
May 05, 2008 | 21.90 | 22.01 | 21.26 | 21.46 | 1,009,194 | -0.61(-2.78%) |
May 02, 2008 | 22.41 | 22.69 | 21.92 | 22.07 | 1,047,763 | -0.21(-0.96%) |
May 01, 2008 | 22.10 | 22.81 | 21.92 | 22.29 | 1,427,744 | +0.06(+0.28%) |
Apr 30, 2008 | 22.71 | 23.04 | 22.02 | 22.23 | 1,704,272 | -0.39(-1.74%) |
Apr 29, 2008 | 22.56 | 22.93 | 22.09 | 22.62 | 1,003,973 | +0.06(+0.24%) |
Apr 28, 2008 | 22.05 | 22.86 | 21.86 | 22.56 | 931,093 | +0.40(+1.80%) |
Apr 25, 2008 | 22.13 | 22.71 | 21.59 | 22.16 | 1,046,819 | +0.14(+0.66%) |
Apr 24, 2008 | 21.10 | 22.25 | 21.02 | 22.02 | 1,543,563 | +1.01(+4.78%) |
Apr 23, 2008 | 20.93 | 21.17 | 20.49 | 21.01 | 770,881 | +0.14(+0.69%) |
Apr 22, 2008 | 21.52 | 21.52 | 20.61 | 20.87 | 1,088,767 | -0.86(-3.96%) |
Apr 21, 2008 | 21.28 | 21.82 | 21.27 | 21.73 | 1,211,013 | +0.26(+1.22%) |
Apr 18, 2008 | 21.85 | 22.07 | 21.27 | 21.47 | 1,408,595 | +0.27(+1.27%) |
Apr 17, 2008 | 21.26 | 21.59 | 21.01 | 21.20 | 874,559 | -0.11(-0.52%) |
Apr 16, 2008 | 21.32 | 21.61 | 21.14 | 21.31 | 755,966 | +0.17(+0.81%) |
Apr 15, 2008 | 21.11 | 21.19 | 20.70 | 21.14 | 990,946 | +0.08(+0.39%) |
Apr 14, 2008 | 21.24 | 21.51 | 21.01 | 21.06 | 856,080 | -0.14(-0.68%) |
Apr 11, 2008 | 21.59 | 21.83 | 21.20 | 21.20 | 964,457 | -0.61(-2.81%) |
Apr 10, 2008 | 21.23 | 22.29 | 21.18 | 21.81 | 1,353,642 | +0.62(+2.92%) |
Apr 09, 2008 | 21.52 | 21.81 | 21.01 | 21.19 | 1,224,099 | -0.44(-2.04%) |
Apr 08, 2008 | 21.84 | 22.28 | 21.51 | 21.63 | 1,761,132 | -0.32(-1.44%) |
Apr 07, 2008 | 22.01 | 22.46 | 21.87 | 21.95 | 1,508,542 | +0.01(+0.03%) |
Apr 04, 2008 | 21.61 | 22.11 | 21.30 | 21.94 | 2,143,072 | +0.30(+1.37%) |
Apr 03, 2008 | 21.28 | 21.75 | 21.18 | 21.65 | 1,758,616 | +0.18(+0.83%) |
Apr 02, 2008 | 21.52 | 21.66 | 21.06 | 21.47 | 2,206,592 | -0.01(-0.06%) |
Apr 01, 2008 | 21.10 | 21.70 | 21.06 | 21.48 | 3,554,685 | +0.38(+1.79%) |
Mar 31, 2008 | 21.34 | 21.47 | 20.65 | 21.10 | 4,098,095 | -0.12(-0.58%) |
Mar 28, 2008 | 22.41 | 22.47 | 21.17 | 21.23 | 2,548,134 | -1.20(-5.34%) |
Mar 27, 2008 | 22.96 | 23.13 | 22.18 | 22.43 | 2,097,664 | -0.57(-2.49%) |
Mar 26, 2008 | 22.26 | 23.12 | 21.82 | 23.00 | 2,621,393 | +0.74(+3.31%) |
Mar 25, 2008 | 22.63 | 22.75 | 21.93 | 22.26 | 2,803,666 | -0.53(-2.33%) |
Mar 24, 2008 | 20.68 | 23.02 | 20.68 | 22.79 | 4,144,093 | +1.95(+9.35%) |
Mar 21, 2008 | 20.48 | 21.34 | 19.28 | 20.84 | 4,998,649 | +0.00(+0.00%) |
Mar 20, 2008 | 20.48 | 21.34 | 19.28 | 20.84 | 4,998,649 | +1.56(+8.11%) |
Mar 19, 2008 | 20.25 | 20.44 | 19.28 | 19.28 | 3,080,232 | -0.91(-4.50%) |
Mar 18, 2008 | 19.93 | 20.46 | 19.71 | 20.19 | 2,364,424 | +0.65(+3.31%) |
Mar 17, 2008 | 18.93 | 20.08 | 18.93 | 19.54 | 2,325,539 | +0.14(+0.75%) |
Mar 14, 2008 | 19.79 | 19.84 | 18.94 | 19.40 | 2,115,715 | -0.39(-1.98%) |
Mar 13, 2008 | 18.36 | 19.91 | 18.24 | 19.79 | 2,567,657 | +1.16(+6.21%) |
Mar 12, 2008 | 19.11 | 19.35 | 18.60 | 18.63 | 2,018,850 | -0.36(-1.92%) |
Mar 11, 2008 | 19.10 | 19.42 | 18.43 | 19.00 | 2,209,501 | +0.30(+1.58%) |
Mar 10, 2008 | 18.51 | 19.02 | 18.25 | 18.70 | 2,527,851 | +0.38(+2.07%) |
Mar 07, 2008 | 18.03 | 18.70 | 17.77 | 18.32 | 2,297,751 | +0.24(+1.33%) |
Mar 06, 2008 | 18.59 | 18.79 | 18.03 | 18.08 | 4,140,841 | -0.65(-3.46%) |
Mar 05, 2008 | 18.37 | 19.11 | 18.31 | 18.73 | 2,528,060 | +0.17(+0.93%) |
Mar 04, 2008 | 17.45 | 18.89 | 17.22 | 18.56 | 5,318,785 | -0.95(-4.87%) |