Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.11 | 24.51 | 23.74 | 23.87 | 2,094,464 | -0.30(-1.26%) |
May 29, 2008 | 24.05 | 24.26 | 23.61 | 24.17 | 1,927,216 | +0.25(+1.04%) |
May 28, 2008 | 23.46 | 23.96 | 23.24 | 23.92 | 1,334,454 | +0.67(+2.86%) |
May 27, 2008 | 23.31 | 23.61 | 23.02 | 23.26 | 926,632 | +0.07(+0.32%) |
May 26, 2008 | 22.60 | 23.24 | 22.46 | 23.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.60 | 23.24 | 22.46 | 23.18 | 936,122 | +0.39(+1.73%) |
May 22, 2008 | 23.15 | 23.21 | 22.63 | 22.79 | 1,542,940 | -0.41(-1.75%) |
May 21, 2008 | 23.83 | 23.92 | 23.10 | 23.19 | 1,261,909 | -0.46(-1.96%) |
May 20, 2008 | 23.69 | 23.97 | 23.46 | 23.66 | 1,988,074 | -0.30(-1.27%) |
May 19, 2008 | 23.71 | 24.13 | 23.43 | 23.96 | 1,530,857 | +0.15(+0.64%) |
May 16, 2008 | 23.88 | 24.01 | 23.37 | 23.81 | 1,357,590 | +0.07(+0.29%) |
May 15, 2008 | 23.55 | 23.97 | 23.20 | 23.74 | 2,585,711 | +0.19(+0.81%) |
May 14, 2008 | 23.21 | 23.55 | 22.96 | 23.55 | 1,670,805 | +0.46(+2.00%) |
May 13, 2008 | 22.93 | 23.27 | 22.73 | 23.09 | 1,897,272 | +0.18(+0.79%) |
May 12, 2008 | 22.45 | 23.05 | 22.35 | 22.91 | 2,237,581 | +0.65(+2.91%) |
May 09, 2008 | 22.12 | 22.75 | 21.98 | 22.26 | 960,179 | -0.11(-0.48%) |
May 08, 2008 | 21.46 | 22.91 | 21.46 | 22.36 | 2,895,436 | +1.12(+5.29%) |
May 07, 2008 | 21.67 | 21.85 | 21.11 | 21.24 | 1,041,836 | -0.43(-1.98%) |
May 06, 2008 | 21.47 | 21.74 | 21.34 | 21.67 | 1,265,218 | +0.19(+0.89%) |
May 05, 2008 | 21.76 | 21.81 | 21.45 | 21.48 | 1,144,551 | -0.39(-1.81%) |
May 02, 2008 | 22.31 | 22.31 | 21.65 | 21.87 | 1,324,800 | -0.24(-1.10%) |
May 01, 2008 | 21.99 | 22.31 | 21.65 | 22.12 | 1,479,475 | +0.25(+1.16%) |
Apr 30, 2008 | 22.40 | 22.48 | 21.84 | 21.86 | 868,331 | -0.42(-1.90%) |
Apr 29, 2008 | 22.34 | 22.60 | 21.80 | 22.29 | 1,712,285 | -0.09(-0.40%) |
Apr 28, 2008 | 22.90 | 23.26 | 22.30 | 22.38 | 1,873,412 | -0.87(-3.76%) |
Apr 25, 2008 | 23.28 | 23.47 | 23.08 | 23.25 | 1,709,469 | -0.02(-0.10%) |
Apr 24, 2008 | 22.91 | 23.55 | 22.89 | 23.27 | 2,507,421 | +0.58(+2.56%) |
Apr 23, 2008 | 22.25 | 22.73 | 22.02 | 22.69 | 1,291,198 | +0.57(+2.58%) |
Apr 22, 2008 | 22.23 | 22.45 | 21.96 | 22.12 | 1,420,433 | -0.25(-1.13%) |
Apr 21, 2008 | 22.20 | 22.62 | 22.14 | 22.38 | 827,098 | +0.02(+0.10%) |
Apr 18, 2008 | 22.39 | 22.83 | 22.00 | 22.35 | 2,488,839 | +0.42(+1.90%) |
Apr 17, 2008 | 21.77 | 21.96 | 21.33 | 21.94 | 815,859 | +0.05(+0.23%) |
Apr 16, 2008 | 20.98 | 21.96 | 20.86 | 21.89 | 1,930,317 | +1.14(+5.49%) |
Apr 15, 2008 | 20.78 | 20.88 | 20.36 | 20.75 | 719,257 | +0.15(+0.71%) |
Apr 14, 2008 | 20.56 | 20.88 | 20.45 | 20.60 | 1,003,304 | -0.01(-0.03%) |
Apr 11, 2008 | 20.65 | 21.15 | 20.45 | 20.60 | 1,066,649 | -0.26(-1.24%) |
Apr 10, 2008 | 20.48 | 20.97 | 20.36 | 20.86 | 938,633 | +0.42(+2.04%) |
Apr 09, 2008 | 20.93 | 21.07 | 20.40 | 20.45 | 1,380,901 | -0.37(-1.79%) |
Apr 08, 2008 | 20.97 | 21.27 | 20.71 | 20.82 | 924,872 | -0.14(-0.67%) |
Apr 07, 2008 | 21.28 | 21.45 | 20.81 | 20.96 | 939,819 | -0.27(-1.25%) |
Apr 04, 2008 | 21.21 | 21.57 | 20.82 | 21.23 | 1,568,778 | -0.04(-0.19%) |
Apr 03, 2008 | 20.65 | 21.38 | 20.63 | 21.26 | 1,800,613 | +0.25(+1.21%) |
Apr 02, 2008 | 20.86 | 21.02 | 20.33 | 21.01 | 1,115,997 | +0.08(+0.40%) |
Apr 01, 2008 | 20.27 | 20.95 | 19.99 | 20.93 | 1,302,483 | +0.90(+4.48%) |
Mar 31, 2008 | 19.92 | 20.40 | 19.79 | 20.03 | 1,457,647 | +0.11(+0.54%) |
Mar 28, 2008 | 20.41 | 20.59 | 19.87 | 19.92 | 773,489 | -0.44(-2.16%) |
Mar 27, 2008 | 20.59 | 20.88 | 20.21 | 20.36 | 973,773 | -0.10(-0.50%) |
Mar 26, 2008 | 20.92 | 21.17 | 20.22 | 20.46 | 2,452,998 | -0.65(-3.10%) |
Mar 25, 2008 | 20.99 | 21.16 | 20.33 | 21.12 | 2,082,523 | +0.10(+0.48%) |
Mar 24, 2008 | 20.09 | 21.24 | 20.09 | 21.02 | 2,005,842 | +0.90(+4.46%) |
Mar 21, 2008 | 19.62 | 20.21 | 19.26 | 20.12 | 2,755,953 | +0.00(+0.00%) |
Mar 20, 2008 | 19.62 | 20.21 | 19.26 | 20.12 | 2,755,953 | +0.71(+3.66%) |
Mar 19, 2008 | 19.51 | 20.09 | 19.26 | 19.41 | 2,115,731 | +0.07(+0.35%) |
Mar 18, 2008 | 18.73 | 19.34 | 18.42 | 19.34 | 2,170,519 | +1.04(+5.67%) |
Mar 17, 2008 | 17.88 | 18.46 | 17.65 | 18.30 | 1,247,259 | -0.08(-0.46%) |
Mar 14, 2008 | 19.24 | 19.39 | 17.93 | 18.39 | 1,843,805 | -0.65(-3.41%) |
Mar 13, 2008 | 18.98 | 19.16 | 18.28 | 19.04 | 1,569,464 | -0.20(-1.06%) |
Mar 12, 2008 | 19.46 | 19.83 | 19.10 | 19.24 | 2,251,874 | -0.34(-1.76%) |
Mar 11, 2008 | 18.62 | 19.59 | 18.21 | 19.58 | 2,082,349 | +1.49(+8.23%) |
Mar 10, 2008 | 18.82 | 18.93 | 18.09 | 18.09 | 2,592,290 | -0.81(-4.27%) |
Mar 07, 2008 | 18.62 | 19.11 | 18.35 | 18.90 | 1,741,050 | +0.12(+0.63%) |
Mar 06, 2008 | 19.37 | 19.89 | 18.48 | 18.78 | 2,188,639 | -0.66(-3.40%) |
Mar 05, 2008 | 19.77 | 19.89 | 19.23 | 19.44 | 1,732,936 | -0.02(-0.12%) |
Mar 04, 2008 | 20.57 | 20.57 | 19.10 | 19.46 | 2,960,839 | -1.20(-5.79%) |