Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.39 | 19.43 | 18.16 | 18.37 | 2,493,816 | -0.39(-2.06%) |
May 29, 2008 | 18.56 | 19.24 | 18.18 | 18.76 | 4,092,598 | +1.05(+5.92%) |
May 28, 2008 | 18.44 | 19.05 | 17.64 | 17.71 | 3,566,349 | -1.10(-5.83%) |
May 27, 2008 | 19.20 | 20.25 | 18.29 | 18.81 | 3,699,452 | +0.58(+3.20%) |
May 26, 2008 | 19.77 | 19.77 | 18.08 | 18.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.77 | 19.77 | 18.08 | 18.22 | 1,644,500 | -0.80(-4.21%) |
May 22, 2008 | 19.27 | 19.57 | 18.73 | 19.02 | 1,449,302 | -0.44(-2.28%) |
May 21, 2008 | 19.60 | 20.20 | 18.64 | 19.47 | 2,531,695 | -0.12(-0.61%) |
May 20, 2008 | 20.98 | 20.98 | 19.39 | 19.59 | 1,945,816 | -1.58(-7.47%) |
May 19, 2008 | 22.85 | 24.71 | 20.41 | 21.17 | 3,252,338 | -1.12(-5.01%) |
May 16, 2008 | 22.43 | 22.48 | 21.59 | 22.29 | 887,910 | -0.02(-0.09%) |
May 15, 2008 | 21.39 | 22.41 | 21.02 | 22.31 | 779,399 | +0.88(+4.11%) |
May 14, 2008 | 21.27 | 21.73 | 21.19 | 21.43 | 748,974 | +0.16(+0.74%) |
May 13, 2008 | 21.40 | 21.55 | 20.90 | 21.27 | 876,323 | +0.14(+0.65%) |
May 12, 2008 | 21.44 | 21.50 | 20.77 | 21.13 | 624,693 | -0.13(-0.60%) |
May 09, 2008 | 21.04 | 21.48 | 20.85 | 21.26 | 374,592 | -0.29(-1.33%) |
May 08, 2008 | 21.34 | 21.80 | 20.40 | 21.55 | 2,098,360 | +0.43(+2.06%) |
May 07, 2008 | 21.71 | 22.14 | 21.04 | 21.11 | 706,904 | -0.46(-2.15%) |
May 06, 2008 | 21.11 | 21.62 | 20.74 | 21.57 | 1,326,210 | +0.02(+0.09%) |
May 05, 2008 | 22.11 | 22.11 | 21.14 | 21.56 | 1,114,781 | -0.38(-1.71%) |
May 02, 2008 | 22.71 | 22.83 | 21.89 | 21.93 | 1,553,875 | -0.51(-2.29%) |
May 01, 2008 | 19.90 | 22.94 | 19.90 | 22.44 | 3,190,288 | +2.54(+12.76%) |
Apr 30, 2008 | 21.01 | 21.20 | 19.88 | 19.90 | 856,355 | -1.06(-5.04%) |
Apr 29, 2008 | 20.45 | 21.30 | 20.45 | 20.96 | 755,224 | +0.52(+2.56%) |
Apr 28, 2008 | 20.47 | 20.84 | 19.52 | 20.44 | 1,672,900 | -0.28(-1.34%) |
Apr 25, 2008 | 19.81 | 21.25 | 19.81 | 20.71 | 2,002,815 | -0.86(-3.99%) |
Apr 24, 2008 | 21.27 | 21.73 | 20.75 | 21.57 | 1,415,845 | +0.41(+1.96%) |
Apr 23, 2008 | 21.45 | 21.77 | 20.81 | 21.16 | 538,278 | -0.20(-0.93%) |
Apr 22, 2008 | 21.95 | 22.13 | 21.21 | 21.36 | 840,325 | -0.72(-3.27%) |
Apr 21, 2008 | 22.21 | 22.48 | 21.67 | 22.08 | 1,109,017 | -0.41(-1.80%) |
Apr 18, 2008 | 22.26 | 22.73 | 22.13 | 22.48 | 969,114 | +0.60(+2.76%) |
Apr 17, 2008 | 21.50 | 21.92 | 20.84 | 21.88 | 710,361 | +0.26(+1.19%) |
Apr 16, 2008 | 20.36 | 21.62 | 20.34 | 21.62 | 643,493 | +1.50(+7.47%) |
Apr 15, 2008 | 20.58 | 20.58 | 19.92 | 20.12 | 1,026,139 | -0.50(-2.44%) |
Apr 14, 2008 | 22.52 | 22.52 | 20.22 | 20.63 | 977,293 | -0.34(-1.60%) |
Apr 11, 2008 | 21.64 | 21.86 | 20.83 | 20.96 | 740,862 | -0.95(-4.33%) |
Apr 10, 2008 | 20.88 | 22.31 | 20.80 | 21.91 | 1,058,016 | +1.19(+5.72%) |
Apr 09, 2008 | 21.74 | 21.94 | 20.57 | 20.72 | 828,048 | -0.92(-4.25%) |
Apr 08, 2008 | 20.30 | 21.95 | 20.19 | 21.64 | 1,205,135 | +1.13(+5.49%) |
Apr 07, 2008 | 21.00 | 21.20 | 20.44 | 20.52 | 534,143 | -0.43(-2.08%) |
Apr 04, 2008 | 20.11 | 21.27 | 19.93 | 20.95 | 1,001,550 | +0.70(+3.47%) |
Apr 03, 2008 | 20.26 | 20.32 | 19.74 | 20.25 | 805,312 | -0.23(-1.11%) |
Apr 02, 2008 | 20.31 | 20.82 | 20.02 | 20.48 | 1,263,038 | +0.35(+1.72%) |
Apr 01, 2008 | 20.46 | 20.69 | 19.88 | 20.13 | 1,460,773 | -0.13(-0.63%) |
Mar 31, 2008 | 20.46 | 20.79 | 20.05 | 20.26 | 946,388 | -0.14(-0.68%) |
Mar 28, 2008 | 20.51 | 21.07 | 20.36 | 20.40 | 878,493 | -0.39(-1.85%) |
Mar 27, 2008 | 22.38 | 22.38 | 20.67 | 20.78 | 1,118,392 | -1.39(-6.28%) |
Mar 26, 2008 | 22.48 | 22.69 | 21.82 | 22.18 | 847,505 | -0.41(-1.79%) |
Mar 25, 2008 | 22.41 | 22.82 | 22.18 | 22.58 | 1,010,106 | +0.07(+0.31%) |
Mar 24, 2008 | 22.58 | 23.09 | 21.75 | 22.51 | 1,361,573 | +0.03(+0.13%) |
Mar 21, 2008 | 21.00 | 22.64 | 20.71 | 22.48 | 2,337,586 | +0.00(+0.00%) |
Mar 20, 2008 | 21.00 | 22.64 | 20.71 | 22.48 | 2,337,586 | +1.78(+8.59%) |
Mar 19, 2008 | 21.90 | 22.53 | 20.71 | 20.71 | 974,803 | -1.15(-5.25%) |
Mar 18, 2008 | 21.03 | 21.98 | 20.38 | 21.85 | 1,378,228 | +1.27(+6.15%) |
Mar 17, 2008 | 20.57 | 21.79 | 20.33 | 20.59 | 2,218,001 | -0.53(-2.53%) |
Mar 14, 2008 | 22.48 | 22.63 | 20.76 | 21.12 | 1,992,556 | -1.16(-5.19%) |
Mar 13, 2008 | 21.62 | 22.36 | 20.66 | 22.28 | 2,135,839 | +0.42(+1.94%) |
Mar 12, 2008 | 22.48 | 22.99 | 21.82 | 21.85 | 1,247,076 | -0.54(-2.43%) |
Mar 11, 2008 | 21.40 | 22.57 | 21.12 | 22.40 | 1,576,322 | +1.63(+7.85%) |
Mar 10, 2008 | 22.02 | 22.02 | 20.59 | 20.76 | 1,569,674 | -1.26(-5.70%) |
Mar 07, 2008 | 19.88 | 22.14 | 19.87 | 22.02 | 2,279,554 | +2.11(+10.57%) |
Mar 06, 2008 | 20.73 | 20.88 | 19.91 | 19.91 | 639,777 | -0.98(-4.68%) |
Mar 05, 2008 | 21.23 | 21.63 | 20.59 | 20.89 | 1,386,708 | -0.46(-2.17%) |
Mar 04, 2008 | 19.28 | 21.44 | 19.09 | 21.36 | 1,654,690 | +1.83(+9.36%) |