Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.63 | 21.93 | 21.59 | 21.87 | 2,697,795 | +0.18(+0.81%) |
May 29, 2008 | 21.39 | 21.80 | 21.33 | 21.69 | 3,106,951 | +0.20(+0.94%) |
May 28, 2008 | 21.68 | 21.72 | 21.36 | 21.49 | 3,961,078 | -0.10(-0.48%) |
May 27, 2008 | 21.48 | 21.66 | 21.40 | 21.59 | 2,717,515 | +0.16(+0.76%) |
May 26, 2008 | 21.74 | 21.78 | 21.38 | 21.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.74 | 21.78 | 21.38 | 21.43 | 3,839,612 | -0.39(-1.77%) |
May 22, 2008 | 21.40 | 21.89 | 21.40 | 21.82 | 3,735,919 | +0.33(+1.52%) |
May 21, 2008 | 21.72 | 21.91 | 21.46 | 21.49 | 5,561,889 | -0.18(-0.84%) |
May 20, 2008 | 21.91 | 21.91 | 21.44 | 21.67 | 6,829,367 | -0.34(-1.54%) |
May 19, 2008 | 23.19 | 23.77 | 21.82 | 22.01 | 9,494,394 | -1.47(-6.26%) |
May 16, 2008 | 23.27 | 23.50 | 23.14 | 23.48 | 2,630,988 | +0.18(+0.76%) |
May 15, 2008 | 23.38 | 23.51 | 23.26 | 23.30 | 2,894,854 | -0.17(-0.72%) |
May 14, 2008 | 23.45 | 23.60 | 23.34 | 23.47 | 2,824,366 | +0.13(+0.56%) |
May 13, 2008 | 23.47 | 23.51 | 23.22 | 23.34 | 1,667,724 | -0.03(-0.11%) |
May 12, 2008 | 23.12 | 23.42 | 23.08 | 23.37 | 1,579,642 | +0.25(+1.07%) |
May 09, 2008 | 22.93 | 23.23 | 22.86 | 23.12 | 994,312 | +0.04(+0.17%) |
May 08, 2008 | 23.05 | 23.13 | 22.80 | 23.08 | 2,066,075 | +0.24(+1.03%) |
May 07, 2008 | 23.12 | 23.23 | 22.83 | 22.85 | 1,902,168 | -0.37(-1.60%) |
May 06, 2008 | 23.04 | 23.24 | 22.91 | 23.22 | 1,700,704 | +0.14(+0.59%) |
May 05, 2008 | 23.22 | 23.26 | 22.91 | 23.08 | 1,615,918 | -0.12(-0.53%) |
May 02, 2008 | 23.45 | 23.51 | 23.13 | 23.21 | 1,680,975 | -0.11(-0.48%) |
May 01, 2008 | 22.58 | 23.36 | 22.58 | 23.32 | 2,827,474 | +0.59(+2.59%) |
Apr 30, 2008 | 22.83 | 23.06 | 22.71 | 22.73 | 2,243,387 | +0.00(+0.00%) |
Apr 29, 2008 | 22.62 | 22.83 | 22.54 | 22.73 | 2,442,192 | +0.17(+0.75%) |
Apr 28, 2008 | 22.60 | 22.85 | 22.49 | 22.56 | 1,682,131 | -0.08(-0.35%) |
Apr 25, 2008 | 22.69 | 22.72 | 22.42 | 22.64 | 1,784,596 | +0.01(+0.06%) |
Apr 24, 2008 | 22.55 | 22.76 | 22.38 | 22.62 | 1,856,012 | +0.09(+0.41%) |
Apr 23, 2008 | 22.60 | 22.75 | 22.40 | 22.53 | 1,236,879 | +0.04(+0.17%) |
Apr 22, 2008 | 22.68 | 22.80 | 22.40 | 22.49 | 1,620,970 | -0.33(-1.43%) |
Apr 21, 2008 | 22.93 | 22.99 | 22.63 | 22.82 | 2,006,410 | -0.18(-0.77%) |
Apr 18, 2008 | 23.12 | 23.22 | 22.87 | 23.00 | 2,644,584 | +0.21(+0.92%) |
Apr 17, 2008 | 22.53 | 22.85 | 22.53 | 22.79 | 3,064,031 | +0.37(+1.66%) |
Apr 16, 2008 | 22.04 | 22.43 | 21.96 | 22.42 | 2,992,109 | +0.38(+1.72%) |
Apr 15, 2008 | 21.87 | 22.10 | 21.80 | 22.04 | 1,665,758 | +0.21(+0.96%) |
Apr 14, 2008 | 21.89 | 22.03 | 21.78 | 21.83 | 1,427,032 | +0.01(+0.03%) |
Apr 11, 2008 | 21.61 | 21.92 | 21.61 | 21.82 | 2,461,024 | +0.04(+0.18%) |
Apr 10, 2008 | 21.93 | 22.12 | 21.75 | 21.78 | 2,459,474 | -0.31(-1.39%) |
Apr 09, 2008 | 21.89 | 22.29 | 21.89 | 22.09 | 1,818,425 | +0.05(+0.21%) |
Apr 08, 2008 | 22.18 | 22.22 | 21.98 | 22.04 | 2,212,920 | -0.24(-1.08%) |
Apr 07, 2008 | 22.43 | 22.44 | 22.17 | 22.29 | 1,777,852 | -0.03(-0.15%) |
Apr 04, 2008 | 21.95 | 22.37 | 21.93 | 22.32 | 2,671,524 | +0.41(+1.85%) |
Apr 03, 2008 | 22.34 | 22.34 | 21.86 | 21.91 | 4,240,618 | -0.59(-2.64%) |
Apr 02, 2008 | 22.52 | 22.70 | 22.45 | 22.51 | 2,235,774 | -0.03(-0.14%) |
Apr 01, 2008 | 22.15 | 22.54 | 22.15 | 22.54 | 2,988,126 | +0.37(+1.65%) |
Mar 31, 2008 | 22.15 | 22.26 | 21.91 | 22.17 | 2,569,142 | +0.12(+0.53%) |
Mar 28, 2008 | 21.98 | 22.26 | 21.96 | 22.06 | 2,153,817 | +0.14(+0.63%) |
Mar 27, 2008 | 21.83 | 22.09 | 21.76 | 21.92 | 2,566,505 | +0.18(+0.84%) |
Mar 26, 2008 | 22.04 | 22.10 | 21.65 | 21.74 | 2,939,989 | -0.37(-1.68%) |
Mar 25, 2008 | 21.80 | 22.23 | 21.78 | 22.11 | 3,566,140 | +0.28(+1.29%) |
Mar 24, 2008 | 21.95 | 22.01 | 21.55 | 21.83 | 2,716,381 | +0.02(+0.09%) |
Mar 21, 2008 | 21.42 | 21.91 | 21.31 | 21.81 | 4,825,541 | -0.00(-0.00%) |
Mar 20, 2008 | 21.42 | 21.91 | 21.31 | 21.81 | 4,825,541 | +0.50(+2.37%) |
Mar 19, 2008 | 21.49 | 21.81 | 21.27 | 21.31 | 4,150,655 | +0.21(+0.99%) |
Mar 18, 2008 | 20.91 | 21.10 | 20.74 | 21.10 | 2,420,661 | +0.46(+2.22%) |
Mar 17, 2008 | 20.31 | 20.78 | 20.25 | 20.64 | 2,556,495 | -0.06(-0.28%) |
Mar 14, 2008 | 21.21 | 21.22 | 20.62 | 20.70 | 2,831,519 | -0.41(-1.92%) |
Mar 13, 2008 | 21.08 | 21.24 | 20.89 | 21.10 | 2,149,685 | -0.18(-0.83%) |
Mar 12, 2008 | 20.84 | 21.37 | 20.84 | 21.28 | 2,940,995 | +0.55(+2.65%) |
Mar 11, 2008 | 21.01 | 21.01 | 20.38 | 20.73 | 4,029,764 | +0.10(+0.51%) |
Mar 10, 2008 | 20.64 | 20.82 | 20.59 | 20.63 | 1,588,308 | +0.00(+0.00%) |
Mar 07, 2008 | 20.64 | 20.84 | 20.55 | 20.63 | 2,669,886 | -0.09(-0.44%) |
Mar 06, 2008 | 21.04 | 21.09 | 20.68 | 20.72 | 2,243,382 | -0.38(-1.80%) |
Mar 05, 2008 | 20.93 | 21.14 | 20.87 | 21.10 | 3,656,441 | +0.17(+0.81%) |
Mar 04, 2008 | 20.76 | 20.97 | 20.70 | 20.93 | 4,223,772 | +0.01(+0.03%) |