Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.05 | 23.32 | 22.71 | 22.82 | 5,125,765 | +0.11(+0.48%) |
May 29, 2008 | 23.14 | 23.54 | 22.63 | 22.71 | 5,628,739 | -0.70(-2.99%) |
May 28, 2008 | 22.65 | 23.45 | 22.25 | 23.41 | 4,304,461 | +0.47(+2.05%) |
May 27, 2008 | 24.38 | 24.38 | 22.90 | 22.94 | 6,335,822 | -1.76(-7.13%) |
May 26, 2008 | 23.82 | 24.75 | 23.82 | 24.70 | 6,519,730 | +1.51(+6.51%) |
May 23, 2008 | 23.83 | 24.05 | 22.71 | 23.19 | 8,960,084 | -0.26(-1.11%) |
May 22, 2008 | 23.70 | 24.08 | 23.11 | 23.45 | 8,407,002 | -0.20(-0.85%) |
May 21, 2008 | 25.02 | 25.40 | 23.64 | 23.65 | 8,734,568 | -1.25(-5.02%) |
May 20, 2008 | 24.13 | 24.90 | 24.13 | 24.90 | 7,615,586 | +0.96(+4.01%) |
May 19, 2008 | 23.69 | 23.94 | 23.46 | 23.94 | 3,978,013 | +0.00(+0.00%) |
May 16, 2008 | 23.69 | 23.94 | 23.46 | 23.94 | 3,978,013 | +0.74(+3.19%) |
May 15, 2008 | 23.40 | 23.83 | 22.65 | 23.20 | 7,578,058 | +0.01(+0.04%) |
May 14, 2008 | 23.35 | 23.49 | 23.02 | 23.19 | 3,805,606 | -0.16(-0.69%) |
May 13, 2008 | 23.00 | 23.40 | 22.75 | 23.35 | 4,742,310 | +0.29(+1.26%) |
May 12, 2008 | 22.76 | 23.27 | 22.56 | 23.06 | 6,744,313 | +0.50(+2.22%) |
May 09, 2008 | 23.50 | 23.50 | 22.47 | 22.56 | 7,840,980 | -0.64(-2.76%) |
May 08, 2008 | 22.16 | 23.20 | 22.16 | 23.20 | 7,144,498 | +0.90(+4.04%) |
May 07, 2008 | 21.95 | 22.48 | 21.82 | 22.30 | 8,065,480 | +0.31(+1.41%) |
May 06, 2008 | 21.40 | 22.04 | 21.39 | 21.99 | 3,834,832 | +0.45(+2.09%) |
May 05, 2008 | 21.42 | 21.69 | 21.38 | 21.54 | 2,813,054 | +0.44(+2.09%) |
May 02, 2008 | 20.85 | 21.41 | 21.10 | 21.10 | 4,007,629 | +0.90(+4.46%) |
May 01, 2008 | 20.30 | 20.42 | 20.00 | 20.20 | 3,623,961 | -0.17(-0.83%) |
Apr 30, 2008 | 20.34 | 20.97 | 20.21 | 20.37 | 4,566,388 | +0.21(+1.04%) |
Apr 29, 2008 | 20.24 | 20.49 | 20.06 | 20.16 | 2,690,754 | -0.33(-1.61%) |
Apr 28, 2008 | 20.27 | 20.75 | 20.23 | 20.49 | 4,731,903 | +0.27(+1.34%) |
Apr 25, 2008 | 20.50 | 20.50 | 19.97 | 20.22 | 12,897,488 | -0.22(-1.08%) |
Apr 24, 2008 | 20.83 | 21.12 | 20.44 | 20.44 | 3,745,621 | -0.75(-3.54%) |
Apr 23, 2008 | 21.26 | 21.52 | 20.94 | 21.19 | 3,673,213 | -0.26(-1.21%) |
Apr 22, 2008 | 21.20 | 21.62 | 21.15 | 21.45 | 6,313,729 | +0.05(+0.23%) |
Apr 21, 2008 | 20.97 | 21.44 | 20.71 | 21.40 | 3,386,048 | +0.40(+1.90%) |
Apr 18, 2008 | 20.95 | 21.04 | 20.43 | 21.00 | 4,500,428 | +0.14(+0.67%) |
Apr 17, 2008 | 21.12 | 21.31 | 20.78 | 20.86 | 3,929,510 | -0.33(-1.56%) |
Apr 16, 2008 | 21.20 | 21.37 | 20.76 | 21.19 | 6,792,448 | +0.21(+1.00%) |
Apr 15, 2008 | 20.40 | 21.00 | 20.39 | 20.98 | 6,885,503 | +0.92(+4.59%) |
Apr 14, 2008 | 19.32 | 20.15 | 19.32 | 20.06 | 5,674,662 | +0.62(+3.19%) |
Apr 11, 2008 | 19.85 | 19.94 | 19.37 | 19.44 | 4,246,909 | -0.56(-2.80%) |
Apr 10, 2008 | 19.98 | 20.00 | 19.60 | 20.00 | 3,859,075 | +0.10(+0.50%) |
Apr 09, 2008 | 19.62 | 19.93 | 19.61 | 19.90 | 6,002,355 | +0.35(+1.79%) |
Apr 08, 2008 | 18.82 | 19.63 | 18.82 | 19.55 | 5,143,357 | +0.38(+1.98%) |
Apr 07, 2008 | 19.56 | 19.98 | 18.97 | 19.17 | 8,781,960 | -0.20(-1.03%) |
Apr 04, 2008 | 19.19 | 19.44 | 19.09 | 19.37 | 3,699,820 | +0.25(+1.31%) |
Apr 03, 2008 | 19.02 | 19.53 | 19.02 | 19.12 | 4,790,094 | -0.24(-1.24%) |
Apr 02, 2008 | 18.86 | 19.47 | 18.72 | 19.36 | 7,805,234 | +0.76(+4.09%) |
Apr 01, 2008 | 18.14 | 18.75 | 17.90 | 18.60 | 4,705,909 | +0.39(+2.14%) |
Mar 31, 2008 | 18.10 | 18.34 | 17.70 | 18.21 | 2,946,754 | +0.15(+0.83%) |
Mar 28, 2008 | 17.88 | 18.38 | 17.80 | 18.06 | 9,133,253 | +0.11(+0.61%) |
Mar 27, 2008 | 17.81 | 18.02 | 17.62 | 17.95 | 4,964,885 | +0.31(+1.76%) |
Mar 26, 2008 | 17.20 | 17.77 | 17.07 | 17.64 | 5,760,317 | +0.88(+5.25%) |
Mar 25, 2008 | 16.45 | 16.76 | 16.36 | 16.76 | 3,353,990 | +0.41(+2.51%) |
Mar 24, 2008 | 16.10 | 16.49 | 15.96 | 16.35 | 2,317,985 | +0.29(+1.81%) |
Mar 21, 2008 | 15.57 | 16.28 | 15.50 | 16.06 | 8,436,243 | +0.00(+0.00%) |
Mar 20, 2008 | 15.57 | 16.28 | 15.50 | 16.06 | 8,436,243 | -0.01(-0.06%) |
Mar 19, 2008 | 16.96 | 16.96 | 15.99 | 16.07 | 3,196,293 | -0.95(-5.58%) |
Mar 18, 2008 | 16.85 | 17.05 | 16.65 | 17.02 | 2,900,054 | +0.43(+2.59%) |
Mar 17, 2008 | 16.75 | 17.21 | 16.38 | 16.59 | 4,096,388 | -0.72(-4.16%) |
Mar 14, 2008 | 17.59 | 17.63 | 17.09 | 17.31 | 3,559,716 | -0.30(-1.70%) |
Mar 13, 2008 | 17.05 | 17.65 | 16.93 | 17.61 | 5,567,844 | +0.39(+2.26%) |
Mar 12, 2008 | 17.46 | 17.46 | 17.05 | 17.22 | 4,029,110 | -0.15(-0.86%) |
Mar 11, 2008 | 17.38 | 17.56 | 17.01 | 17.37 | 4,046,704 | +0.24(+1.40%) |
Mar 10, 2008 | 17.06 | 17.42 | 16.94 | 17.13 | 2,052,323 | -0.04(-0.23%) |
Mar 07, 2008 | 16.96 | 17.47 | 16.96 | 17.17 | 2,351,008 | -0.20(-1.15%) |
Mar 06, 2008 | 17.65 | 17.75 | 17.25 | 17.37 | 2,545,504 | -0.25(-1.42%) |
Mar 05, 2008 | 17.30 | 17.63 | 17.20 | 17.62 | 5,390,626 | +0.67(+3.95%) |
Mar 04, 2008 | 17.09 | 17.28 | 16.58 | 16.95 | 3,761,201 | -0.03(-0.18%) |