Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.50 | 21.73 | 21.33 | 21.64 | 3,725,884 | +0.27(+1.25%) |
May 29, 2008 | 21.26 | 21.42 | 21.21 | 21.37 | 2,675,538 | -0.02(-0.11%) |
May 28, 2008 | 21.36 | 21.53 | 21.28 | 21.39 | 3,861,726 | +0.07(+0.32%) |
May 27, 2008 | 21.26 | 21.42 | 21.17 | 21.32 | 3,467,706 | -0.29(-1.35%) |
May 26, 2008 | 21.80 | 21.81 | 21.57 | 21.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.80 | 21.81 | 21.57 | 21.62 | 2,052,390 | -0.17(-0.80%) |
May 22, 2008 | 21.77 | 21.94 | 21.69 | 21.79 | 1,929,168 | +0.14(+0.63%) |
May 21, 2008 | 21.70 | 21.91 | 21.60 | 21.66 | 4,571,109 | -0.35(-1.61%) |
May 20, 2008 | 22.21 | 22.22 | 21.90 | 22.01 | 3,613,770 | +0.18(+0.85%) |
May 19, 2008 | 21.95 | 21.95 | 21.74 | 21.83 | 1,759,646 | +0.22(+1.03%) |
May 16, 2008 | 21.51 | 21.68 | 21.44 | 21.60 | 2,365,528 | +0.23(+1.07%) |
May 15, 2008 | 21.36 | 21.42 | 21.20 | 21.37 | 1,322,903 | +0.18(+0.87%) |
May 14, 2008 | 21.14 | 21.27 | 21.06 | 21.19 | 2,916,254 | -0.04(-0.18%) |
May 13, 2008 | 21.33 | 21.36 | 21.16 | 21.23 | 2,917,258 | -0.21(-1.00%) |
May 12, 2008 | 21.50 | 21.50 | 21.32 | 21.44 | 1,490,037 | +0.11(+0.52%) |
May 09, 2008 | 21.37 | 21.49 | 21.26 | 21.33 | 1,574,395 | -0.24(-1.10%) |
May 08, 2008 | 21.59 | 21.67 | 21.46 | 21.57 | 1,831,591 | +0.34(+1.58%) |
May 07, 2008 | 21.41 | 21.53 | 21.23 | 21.23 | 2,279,898 | -0.51(-2.35%) |
May 06, 2008 | 21.66 | 21.77 | 21.59 | 21.74 | 1,734,699 | -0.07(-0.31%) |
May 05, 2008 | 22.08 | 22.08 | 21.70 | 21.81 | 2,181,453 | -0.23(-1.04%) |
May 02, 2008 | 22.06 | 22.14 | 21.93 | 22.04 | 2,968,371 | +0.21(+0.98%) |
May 01, 2008 | 21.63 | 21.83 | 21.58 | 21.83 | 3,207,623 | +0.39(+1.84%) |
Apr 30, 2008 | 21.50 | 21.80 | 21.40 | 21.43 | 4,004,793 | -0.15(-0.70%) |
Apr 29, 2008 | 21.65 | 21.77 | 21.48 | 21.58 | 2,616,878 | -0.19(-0.89%) |
Apr 28, 2008 | 21.88 | 21.93 | 21.73 | 21.78 | 1,915,092 | -0.15(-0.66%) |
Apr 25, 2008 | 21.86 | 21.97 | 21.77 | 21.92 | 2,341,970 | +0.49(+2.27%) |
Apr 24, 2008 | 21.42 | 21.58 | 21.28 | 21.44 | 2,814,291 | -0.20(-0.94%) |
Apr 23, 2008 | 21.43 | 21.67 | 21.33 | 21.64 | 3,357,780 | +0.39(+1.85%) |
Apr 22, 2008 | 21.37 | 21.41 | 21.01 | 21.25 | 6,312,853 | +0.16(+0.76%) |
Apr 21, 2008 | 21.38 | 21.40 | 21.05 | 21.09 | 4,705,019 | +0.04(+0.18%) |
Apr 18, 2008 | 20.96 | 21.10 | 20.85 | 21.05 | 3,416,110 | +0.32(+1.55%) |
Apr 17, 2008 | 20.63 | 20.89 | 20.52 | 20.73 | 1,560,052 | +0.02(+0.12%) |
Apr 16, 2008 | 20.71 | 20.74 | 20.48 | 20.70 | 1,504,066 | +0.19(+0.95%) |
Apr 15, 2008 | 20.67 | 20.69 | 20.41 | 20.51 | 1,641,629 | -0.06(-0.31%) |
Apr 14, 2008 | 20.78 | 20.78 | 20.50 | 20.57 | 2,331,704 | -0.10(-0.49%) |
Apr 11, 2008 | 21.03 | 21.06 | 20.67 | 20.67 | 3,451,465 | -0.63(-2.94%) |
Apr 10, 2008 | 21.29 | 21.48 | 21.15 | 21.30 | 2,956,092 | +0.21(+0.99%) |
Apr 09, 2008 | 21.24 | 21.27 | 20.93 | 21.09 | 2,493,910 | +0.08(+0.39%) |
Apr 08, 2008 | 21.50 | 21.50 | 20.99 | 21.01 | 6,859,840 | -0.87(-3.98%) |
Apr 07, 2008 | 21.86 | 22.05 | 21.77 | 21.88 | 2,553,148 | -0.15(-0.66%) |
Apr 04, 2008 | 22.03 | 22.07 | 21.86 | 22.02 | 2,462,924 | +0.30(+1.36%) |
Apr 03, 2008 | 21.71 | 21.82 | 21.61 | 21.73 | 2,717,224 | +0.10(+0.47%) |
Apr 02, 2008 | 21.72 | 21.91 | 21.56 | 21.63 | 5,848,266 | +0.15(+0.70%) |
Apr 01, 2008 | 21.12 | 21.50 | 21.07 | 21.48 | 4,925,931 | +0.86(+4.17%) |
Mar 31, 2008 | 20.70 | 20.74 | 20.51 | 20.62 | 3,570,976 | +0.07(+0.35%) |
Mar 28, 2008 | 20.66 | 20.80 | 20.50 | 20.54 | 5,026,678 | -0.15(-0.70%) |
Mar 27, 2008 | 20.63 | 20.89 | 20.61 | 20.69 | 2,863,707 | +0.30(+1.45%) |
Mar 26, 2008 | 20.42 | 20.51 | 20.25 | 20.39 | 3,498,859 | -0.53(-2.55%) |
Mar 25, 2008 | 20.87 | 20.96 | 20.64 | 20.93 | 3,970,547 | +0.45(+2.21%) |
Mar 24, 2008 | 20.82 | 20.82 | 20.39 | 20.47 | 4,888,374 | +0.07(+0.36%) |
Mar 21, 2008 | 20.71 | 20.75 | 20.38 | 20.40 | 11,022,189 | +0.00(+0.00%) |
Mar 20, 2008 | 20.71 | 20.75 | 20.38 | 20.40 | 11,022,189 | +0.22(+1.08%) |
Mar 19, 2008 | 20.46 | 20.61 | 20.16 | 20.18 | 5,950,550 | -0.38(-1.84%) |
Mar 18, 2008 | 20.35 | 20.73 | 20.35 | 20.56 | 4,401,000 | +0.63(+3.14%) |
Mar 17, 2008 | 19.71 | 20.11 | 19.68 | 19.94 | 2,510,846 | +0.09(+0.44%) |
Mar 14, 2008 | 20.08 | 20.08 | 19.68 | 19.85 | 4,807,789 | -0.29(-1.42%) |
Mar 13, 2008 | 20.25 | 20.29 | 20.03 | 20.13 | 2,822,328 | -0.33(-1.61%) |
Mar 12, 2008 | 20.44 | 20.63 | 20.40 | 20.46 | 2,296,028 | +0.13(+0.62%) |
Mar 11, 2008 | 20.42 | 20.46 | 20.02 | 20.34 | 2,759,264 | +0.24(+1.21%) |
Mar 10, 2008 | 20.50 | 20.56 | 20.07 | 20.10 | 4,267,455 | -0.51(-2.48%) |
Mar 07, 2008 | 20.46 | 20.68 | 20.35 | 20.61 | 4,231,591 | +0.15(+0.71%) |
Mar 06, 2008 | 20.51 | 20.57 | 20.42 | 20.46 | 2,592,699 | -0.14(-0.68%) |
Mar 05, 2008 | 20.87 | 21.50 | 20.53 | 20.60 | 5,790,921 | -0.61(-2.89%) |
Mar 04, 2008 | 21.05 | 21.27 | 20.99 | 21.21 | 3,550,389 | -0.41(-1.89%) |