Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.02 | 23.17 | 22.61 | 23.02 | 650,245 | -0.04(-0.19%) |
May 29, 2008 | 22.64 | 23.30 | 22.58 | 23.06 | 1,141,502 | +0.48(+2.13%) |
May 28, 2008 | 22.53 | 22.62 | 22.03 | 22.58 | 628,456 | -0.11(-0.47%) |
May 27, 2008 | 22.99 | 23.12 | 22.56 | 22.68 | 590,081 | -0.29(-1.28%) |
May 26, 2008 | 23.27 | 23.38 | 22.58 | 22.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.27 | 23.38 | 22.58 | 22.98 | 391,577 | -0.32(-1.36%) |
May 22, 2008 | 23.46 | 23.69 | 23.25 | 23.30 | 373,552 | -0.22(-0.92%) |
May 21, 2008 | 23.72 | 24.01 | 23.47 | 23.51 | 305,534 | -0.12(-0.52%) |
May 20, 2008 | 23.94 | 23.99 | 23.58 | 23.63 | 335,179 | -0.43(-1.79%) |
May 19, 2008 | 24.06 | 24.18 | 23.86 | 24.06 | 312,344 | +0.00(+0.00%) |
May 16, 2008 | 24.07 | 24.22 | 23.67 | 24.06 | 497,475 | +0.10(+0.42%) |
May 15, 2008 | 23.73 | 24.03 | 23.50 | 23.96 | 335,704 | +0.17(+0.72%) |
May 14, 2008 | 23.21 | 23.96 | 23.07 | 23.79 | 646,617 | +0.60(+2.57%) |
May 13, 2008 | 23.22 | 23.29 | 22.87 | 23.20 | 461,193 | -0.06(-0.25%) |
May 12, 2008 | 23.01 | 23.31 | 22.85 | 23.25 | 361,601 | +0.26(+1.12%) |
May 09, 2008 | 22.78 | 23.06 | 22.69 | 22.99 | 183,439 | -0.02(-0.09%) |
May 08, 2008 | 22.83 | 23.17 | 22.62 | 23.02 | 576,384 | +0.28(+1.23%) |
May 07, 2008 | 22.60 | 22.99 | 22.49 | 22.74 | 688,816 | +0.26(+1.15%) |
May 06, 2008 | 22.38 | 22.80 | 22.15 | 22.48 | 630,185 | -0.12(-0.54%) |
May 05, 2008 | 22.43 | 22.78 | 22.29 | 22.60 | 701,692 | +0.24(+1.06%) |
May 02, 2008 | 22.27 | 22.63 | 22.10 | 22.36 | 1,045,960 | +0.13(+0.58%) |
May 01, 2008 | 20.06 | 22.27 | 20.06 | 22.23 | 1,560,644 | +1.29(+6.14%) |
Apr 30, 2008 | 20.78 | 21.19 | 20.69 | 20.95 | 595,805 | +0.32(+1.53%) |
Apr 29, 2008 | 20.73 | 20.92 | 20.57 | 20.63 | 238,734 | -0.09(-0.45%) |
Apr 28, 2008 | 20.77 | 20.84 | 20.47 | 20.72 | 329,688 | +0.03(+0.14%) |
Apr 25, 2008 | 20.51 | 20.70 | 20.31 | 20.70 | 528,543 | +0.24(+1.16%) |
Apr 24, 2008 | 20.32 | 20.75 | 20.04 | 20.46 | 674,635 | +0.01(+0.07%) |
Apr 23, 2008 | 20.97 | 21.07 | 20.36 | 20.44 | 789,343 | -0.57(-2.73%) |
Apr 22, 2008 | 21.70 | 21.79 | 20.74 | 21.02 | 512,305 | -0.75(-3.46%) |
Apr 21, 2008 | 21.55 | 21.79 | 21.28 | 21.77 | 376,668 | +0.01(+0.07%) |
Apr 18, 2008 | 21.51 | 21.84 | 21.31 | 21.76 | 326,079 | +0.52(+2.43%) |
Apr 17, 2008 | 21.16 | 21.31 | 20.83 | 21.24 | 378,493 | +0.05(+0.24%) |
Apr 16, 2008 | 20.77 | 21.21 | 20.47 | 21.19 | 549,371 | +0.47(+2.29%) |
Apr 15, 2008 | 20.91 | 20.98 | 20.54 | 20.72 | 504,766 | -0.11(-0.55%) |
Apr 14, 2008 | 21.05 | 21.16 | 20.75 | 20.83 | 541,475 | -0.27(-1.26%) |
Apr 11, 2008 | 21.13 | 21.50 | 21.00 | 21.10 | 310,300 | -0.47(-2.17%) |
Apr 10, 2008 | 21.13 | 21.56 | 21.03 | 21.56 | 349,001 | +0.40(+1.87%) |
Apr 09, 2008 | 21.78 | 21.89 | 21.13 | 21.17 | 531,646 | -0.48(-2.22%) |
Apr 08, 2008 | 21.65 | 21.76 | 21.27 | 21.65 | 498,235 | -0.17(-0.76%) |
Apr 07, 2008 | 21.37 | 21.98 | 21.37 | 21.82 | 890,253 | +0.65(+3.09%) |
Apr 04, 2008 | 21.11 | 21.24 | 20.71 | 21.16 | 403,427 | -0.01(-0.07%) |
Apr 03, 2008 | 20.74 | 21.35 | 20.62 | 21.18 | 581,227 | +0.34(+1.62%) |
Apr 02, 2008 | 20.60 | 21.02 | 20.46 | 20.84 | 500,602 | +0.17(+0.80%) |
Apr 01, 2008 | 19.89 | 20.72 | 19.87 | 20.67 | 613,223 | +0.56(+2.79%) |
Mar 31, 2008 | 19.84 | 20.21 | 19.58 | 20.11 | 744,764 | +0.14(+0.72%) |
Mar 28, 2008 | 20.37 | 20.37 | 19.80 | 19.97 | 658,280 | -0.40(-1.97%) |
Mar 27, 2008 | 20.65 | 20.80 | 20.33 | 20.37 | 424,040 | -0.32(-1.56%) |
Mar 26, 2008 | 20.97 | 21.13 | 20.54 | 20.70 | 1,023,060 | -0.39(-1.84%) |
Mar 25, 2008 | 20.35 | 21.10 | 20.29 | 21.08 | 1,231,459 | +0.73(+3.60%) |
Mar 24, 2008 | 19.49 | 20.78 | 19.42 | 20.35 | 911,691 | +0.94(+4.85%) |
Mar 21, 2008 | 19.04 | 19.49 | 18.86 | 19.41 | 765,695 | +0.00(+0.00%) |
Mar 20, 2008 | 19.04 | 19.49 | 18.86 | 19.41 | 765,695 | +0.45(+2.39%) |
Mar 19, 2008 | 19.37 | 19.92 | 18.96 | 18.96 | 776,726 | -0.27(-1.42%) |
Mar 18, 2008 | 18.87 | 19.27 | 18.71 | 19.23 | 658,328 | +0.60(+3.24%) |
Mar 17, 2008 | 18.32 | 18.94 | 18.30 | 18.63 | 479,108 | -0.09(-0.46%) |
Mar 14, 2008 | 19.63 | 19.63 | 18.53 | 18.71 | 601,669 | -0.73(-3.73%) |
Mar 13, 2008 | 19.07 | 19.60 | 18.73 | 19.44 | 488,908 | +0.17(+0.89%) |
Mar 12, 2008 | 19.22 | 19.59 | 19.04 | 19.27 | 417,632 | +0.00(+0.00%) |
Mar 11, 2008 | 19.24 | 19.29 | 18.69 | 19.27 | 694,103 | +0.69(+3.71%) |
Mar 10, 2008 | 18.89 | 19.18 | 18.53 | 18.58 | 660,973 | -0.34(-1.79%) |
Mar 07, 2008 | 19.49 | 19.69 | 18.89 | 18.91 | 577,147 | -0.72(-3.66%) |
Mar 06, 2008 | 19.78 | 20.01 | 19.54 | 19.63 | 493,780 | -0.22(-1.09%) |
Mar 05, 2008 | 19.80 | 20.10 | 19.55 | 19.85 | 465,938 | +0.22(+1.13%) |
Mar 04, 2008 | 19.43 | 19.79 | 19.31 | 19.62 | 578,795 | -0.02(-0.11%) |