Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.82 | 21.82 | 21.41 | 21.57 | 6,002,089 | -0.21(-0.97%) |
May 29, 2008 | 21.49 | 21.80 | 21.45 | 21.79 | 3,633,739 | +0.35(+1.65%) |
May 28, 2008 | 21.29 | 21.60 | 21.27 | 21.43 | 4,237,302 | +0.26(+1.23%) |
May 27, 2008 | 20.83 | 21.37 | 20.81 | 21.17 | 4,010,753 | +0.26(+1.22%) |
May 26, 2008 | 21.18 | 21.18 | 20.70 | 20.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.18 | 21.18 | 20.70 | 20.92 | 4,543,356 | -0.32(-1.51%) |
May 22, 2008 | 20.94 | 21.50 | 20.94 | 21.24 | 4,266,736 | +0.32(+1.51%) |
May 21, 2008 | 21.66 | 21.68 | 20.91 | 20.92 | 7,679,724 | -0.66(-3.07%) |
May 20, 2008 | 22.04 | 22.05 | 21.53 | 21.58 | 6,599,954 | -0.58(-2.62%) |
May 19, 2008 | 22.24 | 22.45 | 22.10 | 22.17 | 4,424,061 | -0.02(-0.10%) |
May 16, 2008 | 22.60 | 22.60 | 22.04 | 22.19 | 3,462,660 | -0.28(-1.23%) |
May 15, 2008 | 22.27 | 22.52 | 22.12 | 22.46 | 6,157,318 | +0.24(+1.10%) |
May 14, 2008 | 22.39 | 22.42 | 22.18 | 22.22 | 6,553,647 | -0.03(-0.12%) |
May 13, 2008 | 22.07 | 22.31 | 22.02 | 22.25 | 6,899,705 | +0.18(+0.84%) |
May 12, 2008 | 21.61 | 22.12 | 21.61 | 22.06 | 4,937,698 | +0.47(+2.16%) |
May 09, 2008 | 21.70 | 21.96 | 21.51 | 21.60 | 1,883,861 | -0.16(-0.72%) |
May 08, 2008 | 21.74 | 21.79 | 21.44 | 21.75 | 5,925,100 | +0.13(+0.60%) |
May 07, 2008 | 22.08 | 22.13 | 21.58 | 21.62 | 5,782,005 | -0.42(-1.92%) |
May 06, 2008 | 22.43 | 22.43 | 21.89 | 22.05 | 4,868,458 | +0.07(+0.32%) |
May 05, 2008 | 22.16 | 22.16 | 21.76 | 21.98 | 5,036,254 | -0.03(-0.15%) |
May 02, 2008 | 22.33 | 22.37 | 21.93 | 22.01 | 5,602,298 | -0.16(-0.71%) |
May 01, 2008 | 21.74 | 22.37 | 21.63 | 22.17 | 7,254,474 | +0.06(+0.27%) |
Apr 30, 2008 | 22.43 | 22.68 | 22.06 | 22.11 | 9,263,654 | -0.11(-0.49%) |
Apr 29, 2008 | 22.16 | 22.33 | 22.10 | 22.21 | 5,543,301 | +0.07(+0.32%) |
Apr 28, 2008 | 22.35 | 22.35 | 22.07 | 22.14 | 6,797,335 | -0.16(-0.73%) |
Apr 25, 2008 | 22.16 | 22.34 | 21.93 | 22.31 | 6,805,308 | +0.22(+0.98%) |
Apr 24, 2008 | 21.89 | 22.38 | 21.71 | 22.09 | 9,643,888 | +0.20(+0.89%) |
Apr 23, 2008 | 21.33 | 22.24 | 20.94 | 21.89 | 11,795,633 | +0.98(+4.68%) |
Apr 22, 2008 | 21.19 | 21.22 | 20.69 | 20.92 | 5,485,215 | -0.32(-1.48%) |
Apr 21, 2008 | 21.51 | 21.51 | 21.09 | 21.23 | 4,860,593 | -0.35(-1.64%) |
Apr 18, 2008 | 21.13 | 21.75 | 21.12 | 21.58 | 5,556,462 | +0.57(+2.69%) |
Apr 17, 2008 | 20.84 | 21.05 | 20.60 | 21.02 | 3,981,192 | +0.16(+0.76%) |
Apr 16, 2008 | 20.75 | 20.90 | 20.60 | 20.86 | 5,063,846 | +0.18(+0.87%) |
Apr 15, 2008 | 20.59 | 20.75 | 20.29 | 20.68 | 4,132,691 | +0.26(+1.28%) |
Apr 14, 2008 | 20.38 | 20.65 | 20.24 | 20.42 | 5,532,631 | +0.06(+0.29%) |
Apr 11, 2008 | 20.33 | 20.58 | 20.26 | 20.36 | 3,780,363 | -0.17(-0.82%) |
Apr 10, 2008 | 20.46 | 20.67 | 20.27 | 20.53 | 4,468,699 | +0.11(+0.53%) |
Apr 09, 2008 | 20.94 | 21.06 | 20.33 | 20.42 | 4,222,457 | -0.52(-2.49%) |
Apr 08, 2008 | 20.94 | 20.99 | 20.76 | 20.94 | 5,565,006 | -0.11(-0.52%) |
Apr 07, 2008 | 21.23 | 21.23 | 20.81 | 21.05 | 3,838,400 | -0.08(-0.36%) |
Apr 04, 2008 | 21.02 | 21.22 | 20.76 | 21.13 | 3,933,027 | +0.17(+0.80%) |
Apr 03, 2008 | 21.06 | 21.16 | 20.70 | 20.96 | 6,075,986 | -0.23(-1.08%) |
Apr 02, 2008 | 20.93 | 21.41 | 20.82 | 21.19 | 6,398,900 | +0.18(+0.85%) |
Apr 01, 2008 | 20.23 | 21.02 | 20.23 | 21.01 | 4,622,991 | +0.79(+3.90%) |
Mar 31, 2008 | 20.05 | 20.32 | 19.84 | 20.22 | 4,382,625 | +0.20(+0.98%) |
Mar 28, 2008 | 20.55 | 20.55 | 19.94 | 20.02 | 4,175,461 | -0.32(-1.55%) |
Mar 27, 2008 | 20.89 | 20.89 | 20.32 | 20.34 | 5,334,761 | -0.26(-1.27%) |
Mar 26, 2008 | 20.69 | 20.73 | 20.41 | 20.60 | 5,158,893 | -0.15(-0.73%) |
Mar 25, 2008 | 20.65 | 20.87 | 20.42 | 20.75 | 5,020,505 | +0.15(+0.74%) |
Mar 24, 2008 | 20.37 | 20.75 | 20.36 | 20.60 | 4,937,383 | +0.28(+1.36%) |
Mar 21, 2008 | 19.77 | 20.44 | 19.67 | 20.32 | 13,706,604 | -0.00(-0.00%) |
Mar 20, 2008 | 19.77 | 20.44 | 19.67 | 20.32 | 13,706,604 | +0.65(+3.32%) |
Mar 19, 2008 | 20.54 | 20.54 | 19.66 | 19.67 | 5,999,192 | -0.81(-3.95%) |
Mar 18, 2008 | 19.97 | 20.49 | 19.85 | 20.48 | 8,837,769 | +0.67(+3.40%) |
Mar 17, 2008 | 19.08 | 20.04 | 19.03 | 19.81 | 6,825,466 | +0.23(+1.17%) |
Mar 14, 2008 | 20.11 | 20.11 | 19.19 | 19.58 | 6,911,864 | -0.38(-1.88%) |
Mar 13, 2008 | 19.47 | 20.05 | 19.21 | 19.95 | 8,604,636 | +0.26(+1.30%) |
Mar 12, 2008 | 19.74 | 20.19 | 19.69 | 19.70 | 8,658,521 | +0.01(+0.06%) |
Mar 11, 2008 | 19.38 | 19.72 | 19.01 | 19.69 | 8,980,159 | +0.57(+2.98%) |
Mar 10, 2008 | 19.29 | 19.57 | 19.03 | 19.12 | 6,708,289 | +0.03(+0.14%) |
Mar 07, 2008 | 19.36 | 19.42 | 18.91 | 19.09 | 8,410,506 | -0.39(-2.01%) |
Mar 06, 2008 | 19.54 | 19.62 | 19.24 | 19.48 | 8,885,761 | -0.19(-0.97%) |
Mar 05, 2008 | 19.24 | 19.68 | 19.11 | 19.67 | 10,669,442 | +0.64(+3.37%) |
Mar 04, 2008 | 18.68 | 19.09 | 18.58 | 19.03 | 11,885,928 | +0.22(+1.16%) |