Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.56 | 26.06 | 25.49 | 26.05 | 5,981,914 | +0.69(+2.71%) |
May 29, 2008 | 25.05 | 25.56 | 24.84 | 25.37 | 2,492,405 | +0.30(+1.21%) |
May 28, 2008 | 24.34 | 25.11 | 24.16 | 25.06 | 2,119,365 | +0.86(+3.54%) |
May 27, 2008 | 24.33 | 24.33 | 23.93 | 24.21 | 1,417,988 | -0.11(-0.46%) |
May 26, 2008 | 24.40 | 24.43 | 24.00 | 24.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.40 | 24.43 | 24.00 | 24.32 | 1,182,359 | -0.10(-0.42%) |
May 22, 2008 | 24.38 | 24.55 | 24.25 | 24.42 | 1,515,130 | +0.04(+0.16%) |
May 21, 2008 | 24.36 | 24.59 | 24.30 | 24.38 | 2,313,120 | +0.11(+0.46%) |
May 20, 2008 | 24.16 | 24.30 | 23.98 | 24.27 | 1,578,786 | +0.00(+0.00%) |
May 19, 2008 | 24.59 | 24.65 | 24.17 | 24.27 | 1,816,956 | -0.26(-1.06%) |
May 16, 2008 | 24.71 | 24.72 | 24.28 | 24.53 | 1,620,793 | -0.05(-0.19%) |
May 15, 2008 | 24.71 | 24.82 | 24.37 | 24.58 | 2,986,112 | +0.44(+1.81%) |
May 14, 2008 | 23.95 | 24.46 | 23.79 | 24.14 | 2,527,109 | +0.30(+1.26%) |
May 13, 2008 | 23.89 | 23.98 | 23.63 | 23.84 | 2,257,602 | -0.06(-0.24%) |
May 12, 2008 | 23.77 | 23.94 | 23.41 | 23.90 | 2,099,806 | +0.23(+0.95%) |
May 09, 2008 | 22.80 | 23.74 | 22.80 | 23.67 | 3,641,798 | +0.77(+3.37%) |
May 08, 2008 | 22.63 | 22.90 | 22.34 | 22.90 | 2,597,477 | +0.38(+1.67%) |
May 07, 2008 | 22.41 | 22.65 | 22.27 | 22.53 | 2,457,973 | +0.18(+0.79%) |
May 06, 2008 | 21.91 | 22.38 | 21.84 | 22.35 | 2,045,972 | +0.28(+1.26%) |
May 05, 2008 | 21.70 | 22.12 | 21.68 | 22.07 | 1,958,192 | +0.16(+0.74%) |
May 02, 2008 | 21.99 | 22.05 | 21.73 | 21.91 | 1,276,028 | +0.13(+0.58%) |
May 01, 2008 | 22.12 | 22.12 | 21.67 | 21.78 | 3,549,356 | -0.33(-1.48%) |
Apr 30, 2008 | 21.70 | 22.30 | 21.70 | 22.11 | 1,656,679 | +0.26(+1.21%) |
Apr 29, 2008 | 22.35 | 22.59 | 21.80 | 21.85 | 1,482,746 | -0.57(-2.53%) |
Apr 28, 2008 | 22.54 | 22.70 | 22.28 | 22.41 | 1,737,436 | -0.11(-0.50%) |
Apr 25, 2008 | 22.00 | 22.57 | 21.89 | 22.53 | 1,871,781 | +0.42(+1.88%) |
Apr 24, 2008 | 22.38 | 22.72 | 21.48 | 22.11 | 3,295,565 | -0.07(-0.30%) |
Apr 23, 2008 | 22.62 | 22.62 | 22.10 | 22.18 | 2,188,353 | -0.15(-0.66%) |
Apr 22, 2008 | 22.45 | 22.54 | 22.20 | 22.32 | 1,854,770 | -0.17(-0.74%) |
Apr 21, 2008 | 22.20 | 22.50 | 22.11 | 22.49 | 1,645,542 | +0.13(+0.57%) |
Apr 18, 2008 | 22.36 | 22.41 | 22.09 | 22.36 | 2,654,364 | +0.16(+0.73%) |
Apr 17, 2008 | 22.08 | 22.25 | 21.89 | 22.20 | 1,642,711 | +0.02(+0.10%) |
Apr 16, 2008 | 21.66 | 22.23 | 21.58 | 22.18 | 3,498,887 | +0.73(+3.40%) |
Apr 15, 2008 | 21.45 | 21.66 | 21.27 | 21.45 | 2,471,924 | +0.12(+0.56%) |
Apr 14, 2008 | 21.13 | 21.54 | 21.07 | 21.33 | 2,671,364 | +0.23(+1.07%) |
Apr 11, 2008 | 21.07 | 21.21 | 20.82 | 21.11 | 2,471,021 | -0.15(-0.71%) |
Apr 10, 2008 | 21.05 | 21.33 | 20.90 | 21.26 | 2,062,314 | +0.17(+0.79%) |
Apr 09, 2008 | 21.42 | 21.62 | 20.91 | 21.09 | 2,025,253 | -0.27(-1.25%) |
Apr 08, 2008 | 21.28 | 21.37 | 21.06 | 21.36 | 1,898,123 | +0.08(+0.36%) |
Apr 07, 2008 | 20.87 | 21.58 | 20.79 | 21.28 | 4,449,630 | +0.58(+2.82%) |
Apr 04, 2008 | 20.54 | 20.87 | 20.48 | 20.70 | 1,956,341 | +0.20(+0.98%) |
Apr 03, 2008 | 20.25 | 20.61 | 20.21 | 20.50 | 2,277,711 | +0.10(+0.47%) |
Apr 02, 2008 | 20.11 | 20.43 | 20.04 | 20.40 | 2,950,312 | +0.26(+1.29%) |
Apr 01, 2008 | 19.52 | 20.19 | 19.27 | 20.14 | 1,866,389 | +0.60(+3.06%) |
Mar 31, 2008 | 19.71 | 19.85 | 19.26 | 19.54 | 2,617,445 | -0.12(-0.61%) |
Mar 28, 2008 | 19.62 | 19.88 | 19.57 | 19.66 | 1,953,530 | +0.02(+0.11%) |
Mar 27, 2008 | 20.16 | 20.28 | 19.58 | 19.64 | 1,362,158 | -0.58(-2.86%) |
Mar 26, 2008 | 20.29 | 20.44 | 20.03 | 20.22 | 1,618,206 | -0.12(-0.59%) |
Mar 25, 2008 | 20.04 | 20.48 | 19.97 | 20.34 | 2,019,781 | +0.44(+2.19%) |
Mar 24, 2008 | 19.37 | 20.13 | 19.37 | 19.90 | 1,852,972 | +0.61(+3.14%) |
Mar 21, 2008 | 19.12 | 19.42 | 18.62 | 19.30 | 2,683,900 | +0.00(+0.00%) |
Mar 20, 2008 | 19.12 | 19.42 | 18.62 | 19.30 | 2,683,900 | +0.24(+1.28%) |
Mar 19, 2008 | 20.07 | 20.07 | 19.05 | 19.05 | 2,128,528 | -0.91(-4.57%) |
Mar 18, 2008 | 19.67 | 19.97 | 19.38 | 19.96 | 1,577,622 | +0.58(+3.00%) |
Mar 17, 2008 | 19.41 | 19.66 | 19.15 | 19.38 | 2,345,044 | -0.41(-2.06%) |
Mar 14, 2008 | 20.21 | 20.41 | 19.51 | 19.79 | 1,340,238 | -0.30(-1.49%) |
Mar 13, 2008 | 19.56 | 20.17 | 19.39 | 20.09 | 1,813,021 | +0.36(+1.80%) |
Mar 12, 2008 | 19.58 | 20.03 | 19.39 | 19.74 | 2,396,723 | +0.35(+1.82%) |
Mar 11, 2008 | 18.95 | 19.40 | 18.83 | 19.38 | 2,628,911 | +0.89(+4.84%) |
Mar 10, 2008 | 19.08 | 19.12 | 18.49 | 18.49 | 3,076,158 | -0.60(-3.15%) |
Mar 07, 2008 | 19.93 | 20.02 | 19.08 | 19.09 | 2,643,443 | -0.98(-4.86%) |
Mar 06, 2008 | 20.45 | 20.57 | 20.02 | 20.07 | 1,700,711 | -0.45(-2.21%) |
Mar 05, 2008 | 20.34 | 20.60 | 20.18 | 20.52 | 2,323,268 | +0.39(+1.92%) |
Mar 04, 2008 | 20.07 | 20.32 | 19.84 | 20.13 | 2,255,927 | -0.11(-0.52%) |