Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.95 | 21.95 | 21.51 | 21.60 | 776,466 | -0.17(-0.79%) |
May 29, 2008 | 21.78 | 21.93 | 21.26 | 21.78 | 1,227,887 | +0.09(+0.39%) |
May 28, 2008 | 22.16 | 22.22 | 21.59 | 21.69 | 820,418 | -0.34(-1.55%) |
May 27, 2008 | 21.58 | 22.07 | 21.58 | 22.03 | 646,483 | +0.35(+1.61%) |
May 26, 2008 | 22.24 | 22.27 | 21.67 | 21.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.24 | 22.27 | 21.67 | 21.68 | 580,631 | -0.70(-3.12%) |
May 22, 2008 | 22.39 | 22.63 | 22.12 | 22.38 | 589,474 | +0.11(+0.47%) |
May 21, 2008 | 22.52 | 22.68 | 22.20 | 22.28 | 926,034 | -0.30(-1.34%) |
May 20, 2008 | 22.88 | 22.96 | 22.49 | 22.58 | 685,543 | -0.26(-1.15%) |
May 19, 2008 | 22.30 | 23.28 | 22.30 | 22.84 | 1,022,629 | +0.45(+2.00%) |
May 16, 2008 | 22.69 | 22.89 | 22.19 | 22.40 | 700,567 | -0.21(-0.93%) |
May 15, 2008 | 22.64 | 22.64 | 22.19 | 22.61 | 852,128 | +0.05(+0.20%) |
May 14, 2008 | 22.58 | 22.88 | 22.40 | 22.56 | 773,038 | +0.16(+0.71%) |
May 13, 2008 | 22.59 | 22.78 | 22.18 | 22.40 | 1,232,888 | -0.27(-1.19%) |
May 12, 2008 | 22.68 | 23.03 | 22.35 | 22.67 | 1,446,126 | +0.15(+0.67%) |
May 09, 2008 | 22.40 | 22.78 | 22.40 | 22.52 | 327,141 | -0.10(-0.44%) |
May 08, 2008 | 22.22 | 22.90 | 22.18 | 22.62 | 1,111,281 | +0.48(+2.17%) |
May 07, 2008 | 22.39 | 22.55 | 22.11 | 22.14 | 769,165 | -0.29(-1.29%) |
May 06, 2008 | 21.97 | 22.50 | 21.96 | 22.43 | 566,692 | +0.20(+0.89%) |
May 05, 2008 | 22.16 | 22.45 | 21.94 | 22.23 | 1,132,804 | -0.25(-1.11%) |
May 02, 2008 | 22.47 | 22.54 | 22.13 | 22.48 | 1,351,937 | +0.09(+0.41%) |
May 01, 2008 | 21.63 | 22.49 | 21.22 | 22.39 | 1,268,754 | +1.05(+4.91%) |
Apr 30, 2008 | 21.75 | 21.93 | 21.28 | 21.34 | 1,322,696 | -0.38(-1.73%) |
Apr 29, 2008 | 21.07 | 21.83 | 20.94 | 21.72 | 1,168,518 | +0.59(+2.77%) |
Apr 28, 2008 | 21.07 | 21.24 | 20.85 | 21.13 | 904,731 | +0.00(+0.00%) |
Apr 25, 2008 | 21.10 | 21.35 | 20.78 | 21.13 | 1,425,834 | -0.07(-0.31%) |
Apr 24, 2008 | 20.83 | 21.32 | 20.10 | 21.20 | 2,876,664 | +0.29(+1.39%) |
Apr 23, 2008 | 20.79 | 21.24 | 20.42 | 20.91 | 3,563,682 | -0.29(-1.37%) |
Apr 22, 2008 | 23.99 | 24.03 | 21.09 | 21.20 | 6,833,500 | -3.39(-13.79%) |
Apr 21, 2008 | 24.57 | 24.67 | 24.19 | 24.59 | 653,333 | +0.02(+0.08%) |
Apr 18, 2008 | 23.99 | 24.92 | 23.99 | 24.57 | 476,209 | +0.17(+0.70%) |
Apr 17, 2008 | 24.57 | 24.57 | 24.23 | 24.40 | 470,792 | -0.16(-0.64%) |
Apr 16, 2008 | 24.13 | 24.65 | 24.13 | 24.55 | 690,479 | +0.50(+2.08%) |
Apr 15, 2008 | 24.23 | 24.30 | 24.00 | 24.05 | 759,528 | -0.16(-0.65%) |
Apr 14, 2008 | 24.16 | 24.35 | 24.02 | 24.21 | 928,426 | +0.01(+0.05%) |
Apr 11, 2008 | 24.44 | 24.54 | 24.16 | 24.20 | 612,215 | -0.45(-1.82%) |
Apr 10, 2008 | 24.86 | 24.86 | 24.56 | 24.65 | 687,334 | -0.04(-0.16%) |
Apr 09, 2008 | 25.44 | 25.61 | 24.68 | 24.69 | 1,034,494 | -0.86(-3.35%) |
Apr 08, 2008 | 25.71 | 25.76 | 25.29 | 25.54 | 927,801 | -0.16(-0.64%) |
Apr 07, 2008 | 25.87 | 25.87 | 25.61 | 25.71 | 784,526 | +0.03(+0.13%) |
Apr 04, 2008 | 25.77 | 25.80 | 25.26 | 25.67 | 815,962 | -0.08(-0.31%) |
Apr 03, 2008 | 26.11 | 26.17 | 25.67 | 25.75 | 721,992 | -0.36(-1.36%) |
Apr 02, 2008 | 25.37 | 26.23 | 25.35 | 26.11 | 1,257,885 | +0.63(+2.48%) |
Apr 01, 2008 | 25.25 | 25.58 | 24.88 | 25.48 | 1,409,322 | +0.29(+1.15%) |
Mar 31, 2008 | 24.59 | 25.25 | 24.43 | 25.19 | 906,748 | +0.59(+2.41%) |
Mar 28, 2008 | 25.19 | 25.29 | 24.59 | 24.59 | 587,783 | -0.32(-1.29%) |
Mar 27, 2008 | 25.40 | 25.45 | 24.92 | 24.92 | 709,202 | -0.45(-1.77%) |
Mar 26, 2008 | 25.68 | 25.87 | 25.04 | 25.36 | 822,272 | -0.36(-1.41%) |
Mar 25, 2008 | 26.42 | 26.64 | 25.68 | 25.73 | 1,054,309 | -0.91(-3.41%) |
Mar 24, 2008 | 26.22 | 26.64 | 26.13 | 26.64 | 682,930 | +0.43(+1.63%) |
Mar 21, 2008 | 25.81 | 26.21 | 25.69 | 26.21 | 1,024,167 | +0.00(+0.00%) |
Mar 20, 2008 | 25.81 | 26.21 | 25.69 | 26.21 | 1,024,167 | +0.38(+1.48%) |
Mar 19, 2008 | 26.24 | 26.58 | 25.81 | 25.83 | 704,836 | -0.34(-1.28%) |
Mar 18, 2008 | 26.01 | 26.16 | 25.54 | 26.16 | 868,203 | +0.58(+2.26%) |
Mar 17, 2008 | 25.11 | 25.85 | 25.11 | 25.58 | 1,231,157 | -0.04(-0.15%) |
Mar 14, 2008 | 25.98 | 26.07 | 25.31 | 25.62 | 1,099,491 | -0.22(-0.87%) |
Mar 13, 2008 | 25.76 | 25.92 | 25.37 | 25.85 | 1,151,283 | -0.36(-1.36%) |
Mar 12, 2008 | 26.16 | 26.56 | 25.92 | 26.20 | 1,244,977 | +0.27(+1.04%) |
Mar 11, 2008 | 26.88 | 26.88 | 25.14 | 25.93 | 2,378,638 | -0.43(-1.65%) |
Mar 10, 2008 | 26.90 | 27.23 | 26.32 | 26.37 | 1,305,115 | -0.66(-2.44%) |
Mar 07, 2008 | 27.21 | 27.50 | 26.94 | 27.02 | 760,684 | -0.33(-1.20%) |
Mar 06, 2008 | 28.14 | 28.22 | 27.35 | 27.35 | 660,454 | -0.86(-3.06%) |
Mar 05, 2008 | 28.14 | 28.43 | 27.95 | 28.22 | 1,070,182 | +0.22(+0.78%) |
Mar 04, 2008 | 28.39 | 28.42 | 27.85 | 28.00 | 957,803 | -0.59(-2.05%) |