Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.82 | 25.50 | 24.41 | 25.24 | 5,859,636 | +1.36(+5.69%) |
May 29, 2008 | 24.64 | 24.73 | 23.75 | 23.88 | 1,458,400 | -0.85(-3.46%) |
May 28, 2008 | 24.04 | 24.79 | 23.67 | 24.73 | 1,771,418 | +0.67(+2.78%) |
May 27, 2008 | 24.02 | 24.11 | 23.44 | 24.06 | 1,897,204 | +0.06(+0.23%) |
May 26, 2008 | 24.06 | 24.18 | 23.48 | 24.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.06 | 24.18 | 23.48 | 24.01 | 2,262,552 | +0.14(+0.61%) |
May 22, 2008 | 23.88 | 24.43 | 23.62 | 23.86 | 1,843,410 | +0.04(+0.17%) |
May 21, 2008 | 24.46 | 24.74 | 23.69 | 23.82 | 1,949,065 | -0.57(-2.35%) |
May 20, 2008 | 23.60 | 24.40 | 23.36 | 24.39 | 2,903,970 | +0.76(+3.21%) |
May 19, 2008 | 24.02 | 24.15 | 23.51 | 23.64 | 2,413,175 | -0.36(-1.49%) |
May 16, 2008 | 23.79 | 24.06 | 23.59 | 23.99 | 1,529,996 | +0.35(+1.49%) |
May 15, 2008 | 23.33 | 23.69 | 23.15 | 23.64 | 2,038,171 | +0.40(+1.72%) |
May 14, 2008 | 23.44 | 23.71 | 23.02 | 23.24 | 2,562,241 | -0.21(-0.88%) |
May 13, 2008 | 22.65 | 23.45 | 22.51 | 23.45 | 3,634,026 | +0.77(+3.37%) |
May 12, 2008 | 22.06 | 22.73 | 21.91 | 22.68 | 2,681,881 | +0.82(+3.75%) |
May 09, 2008 | 21.64 | 21.96 | 21.26 | 21.86 | 1,103,431 | -0.19(-0.84%) |
May 08, 2008 | 21.93 | 22.06 | 21.33 | 22.05 | 1,998,167 | +0.47(+2.17%) |
May 07, 2008 | 21.63 | 22.06 | 21.41 | 21.58 | 1,877,671 | -0.12(-0.57%) |
May 06, 2008 | 21.64 | 21.82 | 21.42 | 21.71 | 1,584,893 | -0.01(-0.06%) |
May 05, 2008 | 21.30 | 21.73 | 21.24 | 21.72 | 1,350,386 | +0.50(+2.37%) |
May 02, 2008 | 21.34 | 21.54 | 21.07 | 21.22 | 1,912,872 | +0.02(+0.10%) |
May 01, 2008 | 21.28 | 21.30 | 20.45 | 21.20 | 2,027,379 | -0.28(-1.28%) |
Apr 30, 2008 | 21.09 | 21.75 | 20.98 | 21.47 | 2,440,856 | +0.55(+2.64%) |
Apr 29, 2008 | 21.30 | 21.30 | 20.73 | 20.92 | 1,635,134 | -0.49(-2.29%) |
Apr 28, 2008 | 21.52 | 21.67 | 21.13 | 21.41 | 1,112,594 | -0.01(-0.06%) |
Apr 25, 2008 | 20.74 | 21.51 | 20.68 | 21.42 | 1,750,198 | +0.78(+3.77%) |
Apr 24, 2008 | 20.76 | 20.93 | 20.45 | 20.64 | 2,143,288 | -0.18(-0.86%) |
Apr 23, 2008 | 21.09 | 21.11 | 20.55 | 20.82 | 1,789,007 | -0.46(-2.17%) |
Apr 22, 2008 | 21.61 | 21.68 | 21.06 | 21.28 | 1,357,062 | -0.39(-1.81%) |
Apr 21, 2008 | 21.70 | 22.06 | 21.50 | 21.68 | 1,576,049 | -0.20(-0.91%) |
Apr 18, 2008 | 21.80 | 22.15 | 21.52 | 21.88 | 1,668,749 | +0.36(+1.67%) |
Apr 17, 2008 | 21.64 | 21.95 | 21.28 | 21.52 | 2,032,144 | -0.25(-1.14%) |
Apr 16, 2008 | 21.17 | 21.87 | 20.97 | 21.77 | 2,519,240 | +0.80(+3.81%) |
Apr 15, 2008 | 20.86 | 21.03 | 20.51 | 20.97 | 1,426,933 | +0.15(+0.73%) |
Apr 14, 2008 | 20.99 | 21.06 | 20.66 | 20.82 | 1,110,049 | -0.26(-1.21%) |
Apr 11, 2008 | 21.77 | 21.85 | 20.99 | 21.07 | 1,946,733 | -1.14(-5.15%) |
Apr 10, 2008 | 21.89 | 22.27 | 21.52 | 22.22 | 1,201,518 | +0.26(+1.16%) |
Apr 09, 2008 | 22.14 | 22.31 | 21.79 | 21.96 | 1,787,467 | -0.18(-0.81%) |
Apr 08, 2008 | 21.98 | 22.39 | 21.89 | 22.14 | 1,395,043 | -0.04(-0.19%) |
Apr 07, 2008 | 22.69 | 22.97 | 22.06 | 22.18 | 2,582,982 | -0.11(-0.49%) |
Apr 04, 2008 | 21.57 | 22.32 | 21.39 | 22.29 | 2,780,636 | +0.66(+3.06%) |
Apr 03, 2008 | 21.25 | 21.88 | 21.12 | 21.63 | 1,348,356 | +0.11(+0.51%) |
Apr 02, 2008 | 21.37 | 21.71 | 20.93 | 21.52 | 1,586,278 | +0.26(+1.20%) |
Apr 01, 2008 | 20.62 | 21.37 | 20.45 | 21.26 | 1,976,051 | +0.60(+2.90%) |
Mar 31, 2008 | 21.03 | 21.11 | 20.34 | 20.66 | 2,241,541 | -0.08(-0.37%) |
Mar 28, 2008 | 21.03 | 21.18 | 20.66 | 20.74 | 1,618,317 | -0.31(-1.47%) |
Mar 27, 2008 | 21.62 | 21.65 | 21.00 | 21.05 | 1,798,980 | -0.56(-2.58%) |
Mar 26, 2008 | 22.06 | 22.06 | 21.06 | 21.61 | 2,708,294 | -0.57(-2.55%) |
Mar 25, 2008 | 21.65 | 22.29 | 21.40 | 22.17 | 2,968,204 | +0.56(+2.58%) |
Mar 24, 2008 | 20.62 | 21.95 | 20.53 | 21.62 | 3,068,503 | +1.30(+6.38%) |
Mar 21, 2008 | 19.95 | 20.89 | 19.64 | 20.32 | 5,508,313 | +0.00(+0.00%) |
Mar 20, 2008 | 19.95 | 20.89 | 19.64 | 20.32 | 5,508,313 | -0.08(-0.41%) |
Mar 19, 2008 | 21.21 | 21.86 | 20.40 | 20.40 | 3,498,962 | -1.10(-5.10%) |
Mar 18, 2008 | 20.84 | 21.62 | 20.47 | 21.50 | 3,312,011 | +1.02(+4.98%) |
Mar 17, 2008 | 20.08 | 20.72 | 19.60 | 20.48 | 2,972,868 | +0.00(+0.00%) |
Mar 14, 2008 | 20.97 | 21.06 | 20.03 | 20.48 | 1,953,712 | -0.37(-1.75%) |
Mar 13, 2008 | 19.93 | 21.04 | 19.57 | 20.84 | 1,761,908 | +0.69(+3.42%) |
Mar 12, 2008 | 20.06 | 20.80 | 20.05 | 20.15 | 1,989,213 | +0.09(+0.45%) |
Mar 11, 2008 | 19.40 | 20.06 | 19.22 | 20.06 | 1,966,704 | +1.30(+6.91%) |
Mar 10, 2008 | 19.85 | 19.85 | 18.71 | 18.77 | 2,733,569 | -1.09(-5.49%) |
Mar 07, 2008 | 20.33 | 20.60 | 19.71 | 19.86 | 2,206,311 | -0.70(-3.39%) |
Mar 06, 2008 | 21.33 | 21.37 | 20.52 | 20.55 | 1,683,712 | -0.84(-3.93%) |
Mar 05, 2008 | 21.17 | 21.51 | 21.02 | 21.40 | 1,574,097 | +0.42(+2.01%) |
Mar 04, 2008 | 20.83 | 21.41 | 20.48 | 20.97 | 1,785,316 | -0.08(-0.39%) |