Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.91 | 20.35 | 19.82 | 20.31 | 8,170,832 | +0.65(+3.30%) |
May 29, 2008 | 19.64 | 19.82 | 19.24 | 19.66 | 13,489,840 | -0.36(-1.78%) |
May 28, 2008 | 19.34 | 20.05 | 19.00 | 20.01 | 10,369,936 | +0.55(+2.85%) |
May 27, 2008 | 19.68 | 19.89 | 19.34 | 19.46 | 10,618,064 | -0.47(-2.38%) |
May 26, 2008 | 20.08 | 20.10 | 19.53 | 19.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.08 | 20.10 | 19.53 | 19.93 | 10,427,154 | -0.19(-0.93%) |
May 22, 2008 | 19.97 | 20.41 | 19.89 | 20.12 | 14,154,216 | +0.29(+1.45%) |
May 21, 2008 | 20.43 | 20.72 | 19.79 | 19.83 | 10,097,309 | -0.60(-2.94%) |
May 20, 2008 | 20.53 | 20.82 | 20.17 | 20.43 | 12,817,043 | -0.30(-1.46%) |
May 19, 2008 | 21.46 | 21.46 | 20.55 | 20.73 | 11,942,290 | -0.70(-3.26%) |
May 16, 2008 | 21.12 | 21.48 | 21.01 | 21.43 | 9,627,001 | +0.62(+2.98%) |
May 15, 2008 | 20.11 | 20.81 | 20.06 | 20.81 | 11,107,035 | +0.93(+4.69%) |
May 14, 2008 | 20.40 | 20.57 | 19.82 | 19.88 | 7,935,912 | -0.44(-2.18%) |
May 13, 2008 | 20.12 | 20.42 | 19.86 | 20.32 | 6,057,208 | +0.03(+0.14%) |
May 12, 2008 | 20.28 | 20.37 | 19.78 | 20.29 | 8,587,477 | -0.27(-1.33%) |
May 09, 2008 | 21.23 | 21.35 | 20.31 | 20.57 | 14,311,843 | -0.83(-3.89%) |
May 08, 2008 | 21.33 | 21.64 | 21.23 | 21.40 | 8,611,531 | +0.09(+0.42%) |
May 07, 2008 | 21.68 | 21.68 | 21.09 | 21.31 | 10,748,396 | -0.49(-2.25%) |
May 06, 2008 | 21.37 | 21.80 | 21.15 | 21.80 | 9,733,371 | -0.07(-0.30%) |
May 05, 2008 | 21.75 | 22.06 | 21.32 | 21.87 | 11,695,084 | +0.68(+3.23%) |
May 02, 2008 | 20.50 | 21.33 | 20.27 | 21.18 | 10,929,279 | +0.93(+4.57%) |
May 01, 2008 | 20.73 | 21.16 | 19.86 | 20.26 | 12,211,628 | -0.88(-4.17%) |
Apr 30, 2008 | 20.58 | 21.36 | 20.58 | 21.14 | 10,462,354 | +0.60(+2.90%) |
Apr 29, 2008 | 21.36 | 21.37 | 20.47 | 20.54 | 8,573,840 | -0.92(-4.31%) |
Apr 28, 2008 | 21.85 | 21.98 | 21.28 | 21.47 | 13,709,494 | -0.87(-3.88%) |
Apr 25, 2008 | 21.78 | 22.34 | 21.59 | 22.34 | 7,222,341 | +0.64(+2.96%) |
Apr 24, 2008 | 22.57 | 22.57 | 21.61 | 21.69 | 10,409,929 | -0.80(-3.58%) |
Apr 23, 2008 | 23.06 | 23.13 | 22.42 | 22.50 | 11,381,215 | -0.35(-1.52%) |
Apr 22, 2008 | 22.66 | 23.17 | 22.57 | 22.84 | 13,606,203 | +0.37(+1.66%) |
Apr 21, 2008 | 21.85 | 22.51 | 21.85 | 22.47 | 8,132,023 | +0.49(+2.25%) |
Apr 18, 2008 | 21.67 | 22.15 | 21.37 | 21.98 | 7,879,025 | +0.13(+0.58%) |
Apr 17, 2008 | 21.93 | 22.56 | 21.69 | 21.85 | 9,299,604 | -0.46(-2.05%) |
Apr 16, 2008 | 21.76 | 22.44 | 21.66 | 22.31 | 13,835,874 | +1.01(+4.76%) |
Apr 15, 2008 | 21.53 | 21.54 | 20.88 | 21.29 | 6,852,269 | +0.22(+1.02%) |
Apr 14, 2008 | 20.92 | 21.29 | 20.83 | 21.08 | 6,890,139 | -0.05(-0.24%) |
Apr 11, 2008 | 21.19 | 21.74 | 20.94 | 21.13 | 7,307,452 | -0.43(-1.97%) |
Apr 10, 2008 | 21.55 | 21.71 | 21.10 | 21.55 | 7,496,109 | -0.10(-0.48%) |
Apr 09, 2008 | 21.50 | 22.10 | 21.24 | 21.66 | 11,280,009 | -0.01(-0.03%) |
Apr 08, 2008 | 20.91 | 21.87 | 20.75 | 21.66 | 9,740,319 | +0.30(+1.42%) |
Apr 07, 2008 | 22.09 | 22.29 | 21.12 | 21.36 | 11,200,663 | -0.27(-1.24%) |
Apr 04, 2008 | 20.86 | 21.89 | 20.86 | 21.63 | 11,150,410 | +0.77(+3.70%) |
Apr 03, 2008 | 20.08 | 21.12 | 19.95 | 20.86 | 11,653,957 | +0.63(+3.13%) |
Apr 02, 2008 | 19.68 | 20.33 | 19.30 | 20.22 | 9,542,884 | +0.69(+3.53%) |
Apr 01, 2008 | 18.76 | 19.58 | 18.57 | 19.53 | 9,523,987 | +0.41(+2.13%) |
Mar 31, 2008 | 19.11 | 19.50 | 18.83 | 19.13 | 7,555,818 | -0.06(-0.31%) |
Mar 28, 2008 | 19.71 | 19.71 | 19.06 | 19.19 | 7,199,595 | -0.43(-2.18%) |
Mar 27, 2008 | 19.85 | 20.08 | 19.50 | 19.61 | 8,633,414 | +0.03(+0.15%) |
Mar 26, 2008 | 19.35 | 19.63 | 19.25 | 19.58 | 9,220,606 | +0.42(+2.20%) |
Mar 25, 2008 | 19.29 | 19.68 | 19.05 | 19.16 | 12,184,479 | +0.40(+2.12%) |
Mar 24, 2008 | 18.42 | 19.36 | 18.42 | 18.76 | 7,388,295 | +0.40(+2.17%) |
Mar 21, 2008 | 18.10 | 18.54 | 17.33 | 18.37 | 15,023,085 | +0.00(+0.00%) |
Mar 20, 2008 | 18.10 | 18.54 | 17.33 | 18.37 | 15,023,085 | +0.04(+0.24%) |
Mar 19, 2008 | 19.69 | 19.69 | 18.20 | 18.32 | 15,572,428 | -1.39(-7.06%) |
Mar 18, 2008 | 19.52 | 19.71 | 18.98 | 19.71 | 8,920,059 | +0.89(+4.71%) |
Mar 17, 2008 | 19.30 | 19.58 | 18.53 | 18.83 | 12,455,890 | -1.23(-6.12%) |
Mar 14, 2008 | 20.81 | 20.87 | 19.64 | 20.05 | 9,594,364 | -0.50(-2.42%) |
Mar 13, 2008 | 20.63 | 20.72 | 19.72 | 20.55 | 8,551,360 | -0.10(-0.46%) |
Mar 12, 2008 | 20.89 | 21.24 | 20.56 | 20.65 | 8,380,683 | -0.11(-0.51%) |
Mar 11, 2008 | 19.91 | 20.75 | 19.91 | 20.75 | 12,020,837 | +1.15(+5.88%) |
Mar 10, 2008 | 20.26 | 20.59 | 19.55 | 19.60 | 10,968,539 | -1.16(-5.57%) |
Mar 07, 2008 | 20.26 | 20.89 | 20.08 | 20.75 | 11,815,671 | -0.06(-0.29%) |
Mar 06, 2008 | 20.47 | 21.09 | 20.47 | 20.82 | 11,737,640 | +0.12(+0.57%) |
Mar 05, 2008 | 19.99 | 20.85 | 19.99 | 20.70 | 12,089,673 | +0.97(+4.92%) |
Mar 04, 2008 | 20.75 | 20.95 | 19.17 | 19.73 | 21,867,172 | -1.44(-6.79%) |