Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.72 | 26.23 | 25.66 | 26.22 | 5,943,528 | +0.69(+2.71%) |
May 29, 2008 | 25.21 | 25.72 | 25.00 | 25.53 | 2,476,411 | +0.30(+1.21%) |
May 28, 2008 | 24.49 | 25.27 | 24.31 | 25.23 | 2,105,765 | +0.86(+3.54%) |
May 27, 2008 | 24.49 | 24.49 | 24.08 | 24.36 | 1,408,889 | -0.11(-0.46%) |
May 26, 2008 | 24.55 | 24.59 | 24.16 | 24.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.55 | 24.59 | 24.16 | 24.48 | 1,174,772 | -0.10(-0.42%) |
May 22, 2008 | 24.54 | 24.71 | 24.41 | 24.58 | 1,505,408 | +0.04(+0.16%) |
May 21, 2008 | 24.52 | 24.75 | 24.45 | 24.54 | 2,298,277 | +0.11(+0.46%) |
May 20, 2008 | 24.32 | 24.46 | 24.14 | 24.43 | 1,568,655 | +0.00(+0.00%) |
May 19, 2008 | 24.75 | 24.81 | 24.32 | 24.43 | 1,805,297 | -0.26(-1.06%) |
May 16, 2008 | 24.87 | 24.88 | 24.43 | 24.69 | 1,610,393 | -0.05(-0.19%) |
May 15, 2008 | 24.87 | 24.99 | 24.53 | 24.74 | 2,966,951 | +0.44(+1.81%) |
May 14, 2008 | 24.10 | 24.62 | 23.94 | 24.30 | 2,510,893 | +0.30(+1.26%) |
May 13, 2008 | 24.05 | 24.14 | 23.78 | 24.00 | 2,243,115 | -0.06(-0.24%) |
May 12, 2008 | 23.92 | 24.10 | 23.56 | 24.05 | 2,086,332 | +0.23(+0.95%) |
May 09, 2008 | 22.95 | 23.89 | 22.95 | 23.83 | 3,618,429 | +0.78(+3.37%) |
May 08, 2008 | 22.78 | 23.05 | 22.48 | 23.05 | 2,580,810 | +0.38(+1.67%) |
May 07, 2008 | 22.56 | 22.80 | 22.41 | 22.67 | 2,442,201 | +0.18(+0.79%) |
May 06, 2008 | 22.05 | 22.53 | 21.98 | 22.49 | 2,032,843 | +0.28(+1.26%) |
May 05, 2008 | 21.84 | 22.27 | 21.82 | 22.21 | 1,945,627 | +0.16(+0.74%) |
May 02, 2008 | 22.13 | 22.19 | 21.87 | 22.05 | 1,267,840 | +0.13(+0.58%) |
May 01, 2008 | 22.26 | 22.26 | 21.81 | 21.92 | 3,526,580 | -0.33(-1.48%) |
Apr 30, 2008 | 21.84 | 22.45 | 21.84 | 22.25 | 1,646,048 | +0.27(+1.21%) |
Apr 29, 2008 | 22.49 | 22.74 | 21.94 | 21.99 | 1,473,231 | -0.57(-2.53%) |
Apr 28, 2008 | 22.68 | 22.85 | 22.43 | 22.56 | 1,726,287 | -0.11(-0.50%) |
Apr 25, 2008 | 22.14 | 22.72 | 22.03 | 22.67 | 1,859,770 | +0.42(+1.88%) |
Apr 24, 2008 | 22.52 | 22.86 | 21.62 | 22.25 | 3,274,418 | -0.07(-0.30%) |
Apr 23, 2008 | 22.76 | 22.76 | 22.24 | 22.32 | 2,174,310 | -0.15(-0.66%) |
Apr 22, 2008 | 22.59 | 22.68 | 22.34 | 22.47 | 1,842,868 | -0.17(-0.74%) |
Apr 21, 2008 | 22.35 | 22.65 | 22.25 | 22.64 | 1,634,983 | +0.13(+0.57%) |
Apr 18, 2008 | 22.51 | 22.56 | 22.23 | 22.51 | 2,637,331 | +0.16(+0.73%) |
Apr 17, 2008 | 22.22 | 22.39 | 22.03 | 22.34 | 1,632,170 | +0.02(+0.10%) |
Apr 16, 2008 | 21.80 | 22.37 | 21.72 | 22.32 | 3,476,435 | +0.73(+3.40%) |
Apr 15, 2008 | 21.59 | 21.80 | 21.41 | 21.59 | 2,456,062 | +0.12(+0.56%) |
Apr 14, 2008 | 21.27 | 21.67 | 21.21 | 21.47 | 2,654,222 | +0.23(+1.07%) |
Apr 11, 2008 | 21.21 | 21.34 | 20.96 | 21.24 | 2,455,165 | -0.15(-0.71%) |
Apr 10, 2008 | 21.19 | 21.47 | 21.03 | 21.39 | 2,049,080 | +0.17(+0.78%) |
Apr 09, 2008 | 21.56 | 21.76 | 21.05 | 21.23 | 2,012,257 | -0.27(-1.25%) |
Apr 08, 2008 | 21.42 | 21.51 | 21.20 | 21.50 | 1,885,943 | +0.08(+0.36%) |
Apr 07, 2008 | 21.00 | 21.72 | 20.92 | 21.42 | 4,421,077 | +0.59(+2.82%) |
Apr 04, 2008 | 20.68 | 21.00 | 20.61 | 20.83 | 1,943,787 | +0.20(+0.98%) |
Apr 03, 2008 | 20.38 | 20.74 | 20.35 | 20.63 | 2,263,096 | +0.10(+0.47%) |
Apr 02, 2008 | 20.24 | 20.56 | 20.17 | 20.53 | 2,931,380 | +0.26(+1.29%) |
Apr 01, 2008 | 19.65 | 20.32 | 19.40 | 20.27 | 1,854,412 | +0.60(+3.06%) |
Mar 31, 2008 | 19.84 | 19.98 | 19.39 | 19.67 | 2,600,649 | -0.12(-0.61%) |
Mar 28, 2008 | 19.75 | 20.01 | 19.70 | 19.79 | 1,940,994 | +0.02(+0.11%) |
Mar 27, 2008 | 20.29 | 20.41 | 19.70 | 19.77 | 1,353,418 | -0.58(-2.86%) |
Mar 26, 2008 | 20.42 | 20.57 | 20.16 | 20.35 | 1,607,822 | -0.12(-0.59%) |
Mar 25, 2008 | 20.17 | 20.61 | 20.10 | 20.47 | 2,006,820 | +0.44(+2.19%) |
Mar 24, 2008 | 19.49 | 20.26 | 19.49 | 20.03 | 1,841,082 | +0.61(+3.14%) |
Mar 21, 2008 | 19.25 | 19.55 | 18.74 | 19.42 | 2,666,678 | +0.00(+0.00%) |
Mar 20, 2008 | 19.25 | 19.55 | 18.74 | 19.42 | 2,666,678 | +0.24(+1.28%) |
Mar 19, 2008 | 20.20 | 20.20 | 19.18 | 19.18 | 2,114,869 | -0.92(-4.57%) |
Mar 18, 2008 | 19.80 | 20.10 | 19.51 | 20.09 | 1,567,498 | +0.58(+3.00%) |
Mar 17, 2008 | 19.53 | 19.78 | 19.27 | 19.51 | 2,329,996 | -0.41(-2.06%) |
Mar 14, 2008 | 20.35 | 20.54 | 19.63 | 19.92 | 1,331,637 | -0.30(-1.49%) |
Mar 13, 2008 | 19.69 | 20.30 | 19.52 | 20.22 | 1,801,387 | +0.36(+1.80%) |
Mar 12, 2008 | 19.71 | 20.16 | 19.51 | 19.86 | 2,381,343 | +0.35(+1.82%) |
Mar 11, 2008 | 19.08 | 19.52 | 18.95 | 19.51 | 2,612,041 | +0.90(+4.84%) |
Mar 10, 2008 | 19.20 | 19.25 | 18.61 | 18.61 | 3,056,419 | -0.61(-3.15%) |
Mar 07, 2008 | 20.06 | 20.15 | 19.20 | 19.21 | 2,626,480 | -0.98(-4.86%) |
Mar 06, 2008 | 20.58 | 20.71 | 20.15 | 20.20 | 1,689,797 | -0.46(-2.21%) |
Mar 05, 2008 | 20.47 | 20.74 | 20.31 | 20.65 | 2,308,360 | +0.39(+1.92%) |
Mar 04, 2008 | 20.20 | 20.46 | 19.97 | 20.26 | 2,241,451 | -0.11(-0.52%) |