Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.95 | 23.97 | 23.17 | 23.27 | 436,865 | -0.50(-2.09%) |
May 29, 2008 | 23.13 | 23.78 | 23.13 | 23.77 | 628,805 | +0.50(+2.13%) |
May 28, 2008 | 23.12 | 23.42 | 22.89 | 23.27 | 403,421 | +0.23(+0.98%) |
May 27, 2008 | 22.51 | 23.32 | 22.47 | 23.04 | 655,407 | +0.60(+2.69%) |
May 26, 2008 | 22.78 | 22.95 | 22.32 | 22.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.78 | 22.95 | 22.32 | 22.44 | 1,235,736 | -0.53(-2.31%) |
May 22, 2008 | 23.02 | 23.24 | 22.89 | 22.97 | 506,996 | +0.11(+0.50%) |
May 21, 2008 | 23.33 | 23.41 | 22.76 | 22.86 | 541,990 | -0.32(-1.38%) |
May 20, 2008 | 23.47 | 23.47 | 23.08 | 23.18 | 363,841 | -0.22(-0.94%) |
May 19, 2008 | 23.13 | 23.49 | 22.82 | 23.40 | 496,039 | +0.18(+0.76%) |
May 16, 2008 | 23.95 | 23.95 | 23.00 | 23.22 | 353,640 | -0.19(-0.82%) |
May 15, 2008 | 23.00 | 23.43 | 22.58 | 23.41 | 318,538 | +0.30(+1.29%) |
May 14, 2008 | 23.36 | 23.53 | 22.94 | 23.12 | 272,782 | -0.18(-0.76%) |
May 13, 2008 | 23.29 | 23.37 | 22.98 | 23.29 | 377,705 | +0.14(+0.61%) |
May 12, 2008 | 22.44 | 23.22 | 22.44 | 23.15 | 470,040 | +0.82(+3.65%) |
May 09, 2008 | 22.06 | 22.41 | 21.85 | 22.34 | 184,080 | -0.03(-0.13%) |
May 08, 2008 | 22.85 | 22.85 | 22.08 | 22.36 | 453,981 | -0.30(-1.31%) |
May 07, 2008 | 23.21 | 23.48 | 22.56 | 22.66 | 662,196 | -0.69(-2.98%) |
May 06, 2008 | 23.38 | 23.46 | 22.99 | 23.36 | 514,128 | -0.03(-0.12%) |
May 05, 2008 | 23.52 | 23.58 | 23.08 | 23.39 | 846,426 | +0.02(+0.09%) |
May 02, 2008 | 23.91 | 24.43 | 23.36 | 23.36 | 1,002,486 | -0.60(-2.51%) |
May 01, 2008 | 22.63 | 24.02 | 22.58 | 23.97 | 844,018 | +1.23(+5.39%) |
Apr 30, 2008 | 23.73 | 23.78 | 22.70 | 22.74 | 727,898 | -0.71(-3.02%) |
Apr 29, 2008 | 23.54 | 23.75 | 23.29 | 23.45 | 735,415 | -0.30(-1.28%) |
Apr 28, 2008 | 23.12 | 23.88 | 22.95 | 23.75 | 1,019,044 | +0.65(+2.82%) |
Apr 25, 2008 | 22.69 | 23.25 | 22.51 | 23.10 | 1,003,498 | +0.33(+1.43%) |
Apr 24, 2008 | 21.02 | 22.85 | 21.02 | 22.78 | 1,158,518 | +1.67(+7.93%) |
Apr 23, 2008 | 21.43 | 21.63 | 20.91 | 21.10 | 647,115 | -0.27(-1.26%) |
Apr 22, 2008 | 21.45 | 21.55 | 21.02 | 21.37 | 571,297 | -0.23(-1.05%) |
Apr 21, 2008 | 21.98 | 22.05 | 21.53 | 21.60 | 464,941 | -0.48(-2.18%) |
Apr 18, 2008 | 22.54 | 22.64 | 21.90 | 22.08 | 729,221 | -0.11(-0.48%) |
Apr 17, 2008 | 21.70 | 22.31 | 21.58 | 22.19 | 524,032 | +0.38(+1.72%) |
Apr 16, 2008 | 21.68 | 21.85 | 21.35 | 21.81 | 690,619 | +0.59(+2.77%) |
Apr 15, 2008 | 21.61 | 21.61 | 21.00 | 21.22 | 1,003,918 | -0.19(-0.89%) |
Apr 14, 2008 | 21.50 | 21.85 | 21.29 | 21.41 | 455,834 | -0.13(-0.59%) |
Apr 11, 2008 | 22.02 | 22.02 | 21.41 | 21.54 | 656,775 | -0.49(-2.22%) |
Apr 10, 2008 | 21.90 | 22.22 | 21.75 | 22.03 | 1,016,965 | +0.11(+0.49%) |
Apr 09, 2008 | 22.18 | 22.23 | 21.80 | 21.92 | 934,908 | -0.14(-0.64%) |
Apr 08, 2008 | 22.15 | 22.23 | 21.92 | 22.07 | 838,280 | -0.22(-0.99%) |
Apr 07, 2008 | 22.70 | 22.91 | 22.16 | 22.29 | 791,035 | -0.31(-1.38%) |
Apr 04, 2008 | 22.62 | 22.95 | 22.32 | 22.60 | 971,181 | +0.00(+0.00%) |
Apr 03, 2008 | 21.68 | 22.60 | 21.57 | 22.60 | 935,450 | +0.74(+3.41%) |
Apr 02, 2008 | 21.39 | 21.90 | 21.23 | 21.85 | 585,860 | +0.33(+1.55%) |
Apr 01, 2008 | 20.53 | 21.52 | 20.53 | 21.52 | 1,115,085 | +1.15(+5.64%) |
Mar 31, 2008 | 20.36 | 21.06 | 20.01 | 20.37 | 739,983 | +0.16(+0.81%) |
Mar 28, 2008 | 20.75 | 20.98 | 20.14 | 20.21 | 1,763,154 | -1.68(-7.68%) |
Mar 27, 2008 | 21.72 | 22.56 | 21.57 | 21.89 | 792,614 | +0.30(+1.38%) |
Mar 26, 2008 | 21.80 | 21.94 | 21.44 | 21.59 | 541,554 | -0.35(-1.62%) |
Mar 25, 2008 | 21.98 | 22.00 | 21.41 | 21.95 | 495,860 | -0.06(-0.29%) |
Mar 24, 2008 | 21.48 | 22.14 | 21.41 | 22.01 | 637,176 | +0.67(+3.12%) |
Mar 21, 2008 | 20.83 | 21.41 | 20.50 | 21.34 | 1,640,633 | +0.00(+0.00%) |
Mar 20, 2008 | 20.83 | 21.41 | 20.50 | 21.34 | 1,640,633 | +0.85(+4.15%) |
Mar 19, 2008 | 21.24 | 21.46 | 20.42 | 20.49 | 947,155 | -0.64(-3.02%) |
Mar 18, 2008 | 20.50 | 21.36 | 20.27 | 21.13 | 852,924 | +1.06(+5.30%) |
Mar 17, 2008 | 19.92 | 20.35 | 19.39 | 20.07 | 1,079,018 | -0.31(-1.53%) |
Mar 14, 2008 | 20.96 | 21.45 | 19.92 | 20.38 | 1,161,662 | -0.56(-2.67%) |
Mar 13, 2008 | 20.44 | 21.01 | 19.82 | 20.94 | 930,373 | +0.29(+1.41%) |
Mar 12, 2008 | 20.97 | 21.31 | 20.63 | 20.65 | 1,002,157 | -0.55(-2.58%) |
Mar 11, 2008 | 20.41 | 21.19 | 19.80 | 21.19 | 1,072,572 | +1.76(+9.05%) |
Mar 10, 2008 | 19.32 | 19.63 | 19.23 | 19.44 | 756,501 | -0.05(-0.25%) |
Mar 07, 2008 | 18.81 | 19.67 | 18.70 | 19.49 | 560,435 | +0.42(+2.19%) |
Mar 06, 2008 | 19.76 | 19.97 | 19.05 | 19.07 | 926,620 | -0.87(-4.37%) |
Mar 05, 2008 | 19.85 | 20.51 | 19.68 | 19.94 | 835,056 | -0.42(-2.05%) |
Mar 04, 2008 | 20.41 | 20.65 | 19.92 | 20.36 | 905,921 | -0.42(-2.01%) |