Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.06 | 23.24 | 22.70 | 23.00 | 1,421,624 | -0.05(-0.22%) |
May 29, 2008 | 22.90 | 23.22 | 22.90 | 23.05 | 1,428,397 | +0.21(+0.93%) |
May 28, 2008 | 22.40 | 22.94 | 22.35 | 22.84 | 1,669,952 | +0.43(+1.92%) |
May 27, 2008 | 22.47 | 22.58 | 22.09 | 22.40 | 2,204,747 | -0.17(-0.75%) |
May 26, 2008 | 22.62 | 22.85 | 22.51 | 22.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.62 | 22.85 | 22.51 | 22.57 | 1,724,911 | -0.22(-0.99%) |
May 22, 2008 | 22.39 | 23.05 | 22.18 | 22.80 | 2,624,567 | +0.67(+3.05%) |
May 21, 2008 | 22.29 | 22.49 | 21.92 | 22.12 | 2,767,828 | +0.01(+0.03%) |
May 20, 2008 | 22.93 | 23.07 | 22.04 | 22.12 | 3,625,995 | -0.92(-4.01%) |
May 19, 2008 | 22.82 | 23.14 | 22.82 | 23.04 | 1,141,231 | +0.31(+1.35%) |
May 16, 2008 | 22.45 | 22.93 | 22.41 | 22.74 | 1,899,954 | +0.20(+0.89%) |
May 15, 2008 | 21.81 | 22.58 | 21.81 | 22.54 | 2,744,690 | +0.61(+2.79%) |
May 14, 2008 | 22.12 | 22.24 | 21.84 | 21.92 | 1,490,405 | -0.10(-0.45%) |
May 13, 2008 | 22.23 | 22.25 | 21.84 | 22.02 | 1,372,091 | -0.19(-0.87%) |
May 12, 2008 | 21.92 | 22.25 | 21.85 | 22.22 | 1,745,247 | +0.25(+1.14%) |
May 09, 2008 | 21.52 | 22.27 | 21.32 | 21.97 | 1,628,173 | +0.37(+1.71%) |
May 08, 2008 | 21.33 | 21.63 | 21.19 | 21.60 | 1,599,997 | +0.26(+1.20%) |
May 07, 2008 | 21.45 | 21.54 | 21.25 | 21.34 | 3,408,567 | -0.05(-0.23%) |
May 06, 2008 | 21.15 | 21.40 | 20.93 | 21.39 | 1,530,741 | +0.15(+0.71%) |
May 05, 2008 | 21.00 | 21.59 | 20.94 | 21.24 | 2,699,941 | +0.01(+0.06%) |
May 02, 2008 | 21.16 | 21.80 | 21.08 | 21.23 | 2,424,681 | +0.04(+0.18%) |
May 01, 2008 | 20.62 | 21.25 | 20.14 | 21.19 | 4,400,453 | +0.74(+3.64%) |
Apr 30, 2008 | 19.37 | 20.70 | 19.37 | 20.45 | 3,130,934 | +1.34(+7.03%) |
Apr 29, 2008 | 19.14 | 19.62 | 18.99 | 19.10 | 1,712,726 | -0.09(-0.46%) |
Apr 28, 2008 | 19.05 | 19.55 | 19.05 | 19.19 | 1,233,094 | +0.24(+1.29%) |
Apr 25, 2008 | 18.97 | 19.34 | 18.75 | 18.95 | 1,450,856 | +0.05(+0.26%) |
Apr 24, 2008 | 18.26 | 18.92 | 18.15 | 18.90 | 1,347,741 | +0.68(+3.74%) |
Apr 23, 2008 | 18.12 | 18.36 | 18.12 | 18.22 | 1,591,438 | -0.10(-0.55%) |
Apr 22, 2008 | 17.88 | 18.67 | 17.82 | 18.32 | 2,179,711 | +0.33(+1.84%) |
Apr 21, 2008 | 18.43 | 18.47 | 17.94 | 17.99 | 1,344,248 | -0.44(-2.37%) |
Apr 18, 2008 | 17.54 | 18.55 | 17.54 | 18.42 | 2,564,481 | +1.04(+5.97%) |
Apr 17, 2008 | 17.00 | 17.40 | 16.75 | 17.39 | 2,501,111 | +0.39(+2.28%) |
Apr 16, 2008 | 16.80 | 17.02 | 16.52 | 17.00 | 2,208,592 | +0.28(+1.68%) |
Apr 15, 2008 | 16.77 | 16.85 | 16.62 | 16.72 | 1,159,200 | -0.06(-0.34%) |
Apr 14, 2008 | 17.05 | 17.05 | 16.65 | 16.77 | 1,117,099 | -0.28(-1.61%) |
Apr 11, 2008 | 17.55 | 17.55 | 16.95 | 17.05 | 1,464,563 | -0.51(-2.92%) |
Apr 10, 2008 | 17.44 | 17.75 | 17.29 | 17.56 | 2,240,178 | +0.04(+0.21%) |
Apr 09, 2008 | 18.18 | 18.18 | 17.32 | 17.52 | 1,590,587 | -0.54(-3.01%) |
Apr 08, 2008 | 18.08 | 18.30 | 17.74 | 18.07 | 2,028,686 | +0.09(+0.49%) |
Apr 07, 2008 | 17.84 | 18.20 | 17.70 | 17.98 | 4,014,500 | +0.36(+2.06%) |
Apr 04, 2008 | 17.62 | 17.75 | 17.47 | 17.62 | 2,154,610 | -0.02(-0.14%) |
Apr 03, 2008 | 17.66 | 17.70 | 17.25 | 17.64 | 1,555,297 | -0.07(-0.39%) |
Apr 02, 2008 | 17.89 | 18.06 | 17.65 | 17.71 | 1,700,492 | +0.24(+1.36%) |
Apr 01, 2008 | 16.87 | 17.64 | 16.87 | 17.47 | 3,255,660 | +0.71(+4.21%) |
Mar 31, 2008 | 16.62 | 16.86 | 16.47 | 16.77 | 1,742,417 | +0.02(+0.15%) |
Mar 28, 2008 | 17.00 | 17.34 | 16.70 | 16.74 | 1,404,392 | -0.31(-1.80%) |
Mar 27, 2008 | 17.13 | 17.34 | 16.93 | 17.05 | 1,371,556 | -0.08(-0.47%) |
Mar 26, 2008 | 16.65 | 17.41 | 16.65 | 17.13 | 2,319,723 | -0.58(-3.28%) |
Mar 25, 2008 | 17.52 | 17.76 | 17.37 | 17.71 | 1,514,713 | +0.15(+0.85%) |
Mar 24, 2008 | 17.08 | 17.59 | 16.82 | 17.56 | 2,742,411 | +0.50(+2.93%) |
Mar 21, 2008 | 16.27 | 17.19 | 16.20 | 17.06 | 3,094,981 | +0.00(+0.00%) |
Mar 20, 2008 | 16.27 | 17.19 | 16.20 | 17.06 | 3,094,981 | +0.68(+4.12%) |
Mar 19, 2008 | 17.00 | 17.57 | 16.34 | 16.39 | 4,299,476 | -0.61(-3.60%) |
Mar 18, 2008 | 16.65 | 17.22 | 16.64 | 17.00 | 4,275,880 | +0.35(+2.10%) |
Mar 17, 2008 | 16.81 | 16.99 | 16.54 | 16.65 | 4,179,691 | -0.76(-4.34%) |
Mar 14, 2008 | 17.52 | 17.57 | 17.14 | 17.40 | 3,271,351 | -0.11(-0.61%) |
Mar 13, 2008 | 17.73 | 17.82 | 17.23 | 17.51 | 4,419,009 | -0.31(-1.75%) |
Mar 12, 2008 | 17.92 | 18.22 | 17.75 | 17.82 | 2,011,244 | -0.09(-0.49%) |
Mar 11, 2008 | 17.20 | 18.04 | 17.20 | 17.91 | 1,852,348 | +0.70(+4.07%) |
Mar 10, 2008 | 17.61 | 17.61 | 17.04 | 17.21 | 2,029,366 | -0.51(-2.86%) |
Mar 07, 2008 | 17.55 | 18.05 | 17.45 | 17.72 | 2,068,504 | -0.10(-0.56%) |
Mar 06, 2008 | 18.05 | 18.27 | 17.74 | 17.82 | 1,968,590 | -0.23(-1.28%) |
Mar 05, 2008 | 17.88 | 18.60 | 17.85 | 18.05 | 1,967,831 | +0.09(+0.49%) |
Mar 04, 2008 | 17.72 | 18.09 | 17.32 | 17.96 | 4,184,849 | -0.05(-0.28%) |