Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.76 | 22.05 | 21.27 | 21.83 | 362,302 | +0.10(+0.46%) |
May 29, 2008 | 21.32 | 22.00 | 21.32 | 21.73 | 263,461 | +0.30(+1.40%) |
May 28, 2008 | 21.77 | 21.77 | 21.28 | 21.43 | 371,553 | -0.21(-0.97%) |
May 27, 2008 | 21.24 | 21.76 | 21.01 | 21.64 | 589,537 | +0.49(+2.32%) |
May 26, 2008 | 21.25 | 21.37 | 20.65 | 21.15 | 499,401 | +0.00(+0.00%) |
May 23, 2008 | 21.25 | 21.37 | 20.65 | 21.15 | 499,401 | -0.24(-1.12%) |
May 22, 2008 | 21.14 | 21.64 | 21.05 | 21.39 | 452,173 | +0.37(+1.76%) |
May 21, 2008 | 21.35 | 21.68 | 20.80 | 21.02 | 822,868 | -0.27(-1.27%) |
May 20, 2008 | 22.07 | 22.31 | 21.06 | 21.29 | 1,906,503 | -1.04(-4.66%) |
May 19, 2008 | 22.25 | 22.84 | 22.05 | 22.33 | 1,056,757 | +0.21(+0.95%) |
May 16, 2008 | 21.85 | 22.18 | 21.45 | 22.12 | 961,135 | +0.42(+1.94%) |
May 15, 2008 | 21.13 | 21.74 | 21.03 | 21.70 | 608,589 | +0.54(+2.55%) |
May 14, 2008 | 20.35 | 21.48 | 20.30 | 21.16 | 945,037 | +0.85(+4.19%) |
May 13, 2008 | 20.35 | 20.46 | 19.97 | 20.31 | 366,594 | -0.02(-0.10%) |
May 12, 2008 | 19.89 | 20.45 | 19.74 | 20.33 | 906,868 | +0.51(+2.57%) |
May 09, 2008 | 20.49 | 20.59 | 19.70 | 19.82 | 1,105,874 | +0.54(+2.80%) |
May 08, 2008 | 19.05 | 19.38 | 18.51 | 19.28 | 851,757 | +0.29(+1.53%) |
May 07, 2008 | 19.09 | 19.41 | 18.84 | 18.99 | 802,767 | -0.04(-0.21%) |
May 06, 2008 | 18.85 | 19.07 | 18.54 | 19.03 | 1,248,707 | -0.01(-0.05%) |
May 05, 2008 | 19.57 | 19.97 | 19.01 | 19.04 | 846,463 | -0.55(-2.81%) |
May 02, 2008 | 20.19 | 20.19 | 18.79 | 19.59 | 949,658 | -0.19(-0.96%) |
May 01, 2008 | 19.31 | 20.18 | 19.28 | 19.78 | 1,345,818 | +0.51(+2.65%) |
Apr 30, 2008 | 17.20 | 19.72 | 17.16 | 19.27 | 3,576,566 | -0.80(-3.99%) |
Apr 29, 2008 | 20.38 | 20.45 | 19.88 | 20.07 | 602,752 | -0.21(-1.04%) |
Apr 28, 2008 | 20.45 | 20.50 | 19.82 | 20.28 | 658,107 | -0.16(-0.78%) |
Apr 25, 2008 | 20.06 | 20.47 | 19.74 | 20.44 | 555,497 | +0.42(+2.10%) |
Apr 24, 2008 | 18.74 | 20.36 | 18.45 | 20.02 | 921,924 | +1.35(+7.23%) |
Apr 23, 2008 | 18.40 | 18.87 | 18.32 | 18.67 | 466,351 | +0.35(+1.91%) |
Apr 22, 2008 | 19.44 | 19.60 | 18.07 | 18.32 | 817,316 | -1.25(-6.39%) |
Apr 21, 2008 | 19.06 | 19.68 | 18.87 | 19.57 | 363,041 | +0.32(+1.66%) |
Apr 18, 2008 | 19.52 | 19.61 | 18.94 | 19.25 | 639,665 | +0.15(+0.79%) |
Apr 17, 2008 | 19.32 | 19.65 | 18.75 | 19.10 | 659,910 | -0.27(-1.39%) |
Apr 16, 2008 | 19.18 | 19.77 | 19.00 | 19.37 | 1,578,451 | +0.47(+2.49%) |
Apr 15, 2008 | 19.20 | 19.32 | 18.67 | 18.90 | 899,486 | -0.13(-0.68%) |
Apr 14, 2008 | 19.38 | 19.41 | 18.91 | 19.03 | 1,159,736 | -0.51(-2.61%) |
Apr 11, 2008 | 19.72 | 20.11 | 19.42 | 19.54 | 1,317,401 | -0.46(-2.30%) |
Apr 10, 2008 | 18.83 | 20.14 | 18.52 | 20.00 | 1,620,134 | +1.10(+5.82%) |
Apr 09, 2008 | 18.43 | 19.04 | 17.94 | 18.90 | 4,203,072 | -0.57(-2.93%) |
Apr 08, 2008 | 20.81 | 20.81 | 19.41 | 19.47 | 1,113,617 | -1.23(-5.94%) |
Apr 07, 2008 | 21.24 | 21.36 | 20.59 | 20.70 | 722,038 | -0.32(-1.52%) |
Apr 04, 2008 | 21.52 | 21.67 | 20.50 | 21.02 | 1,444,032 | -0.73(-3.36%) |
Apr 03, 2008 | 19.96 | 21.80 | 19.83 | 21.75 | 903,955 | +1.65(+8.21%) |
Apr 02, 2008 | 20.10 | 20.46 | 19.85 | 20.10 | 569,633 | -0.02(-0.10%) |
Apr 01, 2008 | 19.55 | 20.12 | 19.26 | 20.12 | 863,335 | +1.02(+5.34%) |
Mar 31, 2008 | 18.95 | 19.37 | 18.80 | 19.10 | 931,229 | +0.35(+1.87%) |
Mar 28, 2008 | 19.10 | 19.35 | 18.71 | 18.75 | 671,213 | -0.29(-1.52%) |
Mar 27, 2008 | 19.40 | 19.59 | 18.65 | 19.04 | 1,234,169 | +0.93(+5.14%) |
Mar 26, 2008 | 18.50 | 18.65 | 18.07 | 18.11 | 519,851 | -0.56(-3.00%) |
Mar 25, 2008 | 18.39 | 18.82 | 18.27 | 18.67 | 342,399 | +0.32(+1.74%) |
Mar 24, 2008 | 17.77 | 18.58 | 17.77 | 18.35 | 1,017,050 | +0.65(+3.67%) |
Mar 21, 2008 | 17.52 | 18.03 | 17.33 | 17.70 | 1,659,561 | +0.00(+0.00%) |
Mar 20, 2008 | 17.52 | 18.03 | 17.33 | 17.70 | 1,659,561 | +0.37(+2.14%) |
Mar 19, 2008 | 18.20 | 18.54 | 17.33 | 17.33 | 595,915 | -0.71(-3.94%) |
Mar 18, 2008 | 17.75 | 18.09 | 17.34 | 18.04 | 860,985 | +0.69(+3.98%) |
Mar 17, 2008 | 16.76 | 17.55 | 16.76 | 17.35 | 877,971 | +0.17(+0.99%) |
Mar 14, 2008 | 18.22 | 18.37 | 16.97 | 17.18 | 763,785 | -0.92(-5.08%) |
Mar 13, 2008 | 17.75 | 18.23 | 17.13 | 18.10 | 1,090,700 | +0.40(+2.26%) |
Mar 12, 2008 | 17.91 | 18.42 | 17.60 | 17.70 | 700,376 | -0.26(-1.45%) |
Mar 11, 2008 | 17.25 | 17.96 | 17.02 | 17.96 | 848,739 | +1.13(+6.71%) |
Mar 10, 2008 | 17.02 | 17.18 | 16.80 | 16.83 | 823,870 | -0.18(-1.06%) |
Mar 07, 2008 | 16.22 | 17.25 | 16.17 | 17.01 | 1,706,449 | +0.63(+3.85%) |
Mar 06, 2008 | 16.97 | 17.14 | 16.37 | 16.38 | 1,103,902 | -0.70(-4.11%) |
Mar 05, 2008 | 17.35 | 17.55 | 16.92 | 17.08 | 1,390,351 | -0.22(-1.26%) |
Mar 04, 2008 | 17.28 | 17.59 | 16.86 | 17.30 | 1,155,735 | -0.20(-1.14%) |