Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.69 | 18.73 | 18.31 | 18.47 | 2,124,618 | -0.09(-0.50%) |
May 29, 2008 | 18.37 | 18.76 | 18.29 | 18.57 | 2,790,219 | -0.49(-2.59%) |
May 28, 2008 | 18.90 | 19.13 | 18.76 | 19.06 | 1,578,680 | -0.23(-1.18%) |
May 27, 2008 | 19.02 | 19.34 | 18.97 | 19.29 | 1,658,745 | +0.26(+1.36%) |
May 26, 2008 | 19.24 | 19.24 | 18.95 | 19.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.24 | 19.24 | 18.95 | 19.03 | 1,759,711 | -0.23(-1.19%) |
May 22, 2008 | 19.11 | 19.53 | 18.99 | 19.26 | 2,008,699 | +0.19(+0.97%) |
May 21, 2008 | 19.47 | 19.52 | 19.04 | 19.07 | 2,992,493 | -0.72(-3.65%) |
May 20, 2008 | 19.90 | 20.07 | 19.69 | 19.79 | 1,837,142 | -0.06(-0.31%) |
May 19, 2008 | 19.76 | 20.13 | 19.75 | 19.86 | 2,323,351 | -0.22(-1.08%) |
May 16, 2008 | 20.15 | 20.16 | 19.90 | 20.07 | 2,116,622 | -0.44(-2.14%) |
May 15, 2008 | 20.02 | 20.54 | 19.97 | 20.51 | 2,746,066 | -0.05(-0.24%) |
May 14, 2008 | 20.76 | 20.90 | 20.48 | 20.56 | 2,477,211 | -0.62(-2.91%) |
May 13, 2008 | 21.24 | 21.29 | 20.94 | 21.18 | 1,987,346 | -0.57(-2.61%) |
May 12, 2008 | 21.56 | 21.79 | 21.39 | 21.74 | 1,683,074 | +0.06(+0.28%) |
May 09, 2008 | 21.67 | 21.95 | 21.59 | 21.68 | 1,637,083 | -0.65(-2.93%) |
May 08, 2008 | 22.37 | 22.57 | 22.21 | 22.34 | 1,505,555 | -0.15(-0.66%) |
May 07, 2008 | 23.11 | 23.16 | 22.48 | 22.48 | 1,557,451 | -0.91(-3.88%) |
May 06, 2008 | 22.82 | 23.45 | 22.76 | 23.39 | 1,152,815 | +0.28(+1.20%) |
May 05, 2008 | 23.64 | 23.64 | 22.95 | 23.11 | 980,620 | -0.25(-1.06%) |
May 02, 2008 | 23.54 | 23.55 | 23.15 | 23.36 | 1,316,683 | +0.17(+0.75%) |
May 01, 2008 | 22.35 | 23.20 | 22.27 | 23.19 | 1,975,609 | +0.72(+3.21%) |
Apr 30, 2008 | 22.23 | 22.70 | 22.23 | 22.47 | 1,373,965 | -0.05(-0.22%) |
Apr 29, 2008 | 22.47 | 22.60 | 22.32 | 22.52 | 1,961,830 | -0.85(-3.62%) |
Apr 28, 2008 | 23.34 | 23.50 | 23.20 | 23.36 | 1,190,944 | +0.00(+0.00%) |
Apr 25, 2008 | 23.14 | 23.37 | 22.79 | 23.36 | 1,408,659 | +0.75(+3.30%) |
Apr 24, 2008 | 21.94 | 22.72 | 21.77 | 22.61 | 2,518,427 | +0.28(+1.27%) |
Apr 23, 2008 | 21.98 | 22.39 | 21.83 | 22.33 | 2,378,570 | -0.48(-2.11%) |
Apr 22, 2008 | 22.87 | 22.92 | 22.59 | 22.81 | 2,342,042 | -0.73(-3.09%) |
Apr 21, 2008 | 23.52 | 23.70 | 23.32 | 23.54 | 1,597,376 | -0.81(-3.32%) |
Apr 18, 2008 | 24.52 | 24.68 | 24.18 | 24.35 | 1,914,484 | +0.45(+1.89%) |
Apr 17, 2008 | 23.79 | 24.00 | 23.22 | 23.90 | 1,452,154 | +0.26(+1.10%) |
Apr 16, 2008 | 23.12 | 23.65 | 22.98 | 23.64 | 2,437,686 | +1.60(+7.25%) |
Apr 15, 2008 | 22.19 | 22.19 | 21.76 | 22.04 | 1,763,321 | +0.27(+1.25%) |
Apr 14, 2008 | 21.89 | 21.99 | 21.71 | 21.77 | 2,137,175 | -0.06(-0.25%) |
Apr 11, 2008 | 21.98 | 22.24 | 21.74 | 21.82 | 2,290,514 | -0.75(-3.31%) |
Apr 10, 2008 | 22.34 | 23.06 | 22.16 | 22.57 | 1,845,200 | -0.38(-1.64%) |
Apr 09, 2008 | 23.19 | 23.19 | 22.87 | 22.95 | 1,259,556 | -0.31(-1.35%) |
Apr 08, 2008 | 22.90 | 23.37 | 22.88 | 23.26 | 1,798,923 | -0.71(-2.96%) |
Apr 07, 2008 | 24.34 | 24.36 | 23.77 | 23.97 | 1,588,179 | -0.20(-0.82%) |
Apr 04, 2008 | 24.18 | 24.26 | 23.73 | 24.17 | 1,505,005 | -0.12(-0.48%) |
Apr 03, 2008 | 23.84 | 24.32 | 23.69 | 24.29 | 1,771,127 | -0.33(-1.35%) |
Apr 02, 2008 | 24.65 | 24.87 | 24.29 | 24.62 | 2,809,193 | +0.70(+2.92%) |
Apr 01, 2008 | 23.63 | 23.93 | 23.38 | 23.92 | 2,383,082 | +1.58(+7.07%) |
Mar 31, 2008 | 22.04 | 22.52 | 21.86 | 22.34 | 1,926,673 | +0.40(+1.84%) |
Mar 28, 2008 | 22.47 | 22.58 | 21.88 | 21.94 | 1,179,528 | -0.19(-0.85%) |
Mar 27, 2008 | 22.99 | 22.99 | 22.08 | 22.13 | 1,797,241 | -0.12(-0.55%) |
Mar 26, 2008 | 22.53 | 22.54 | 21.92 | 22.25 | 2,346,452 | -0.63(-2.75%) |
Mar 25, 2008 | 23.09 | 23.16 | 22.40 | 22.88 | 2,530,454 | +0.45(+2.01%) |
Mar 24, 2008 | 21.79 | 22.69 | 21.79 | 22.43 | 2,758,436 | +0.73(+3.36%) |
Mar 21, 2008 | 20.76 | 21.75 | 20.55 | 21.70 | 4,007,189 | +0.00(+0.00%) |
Mar 20, 2008 | 20.76 | 21.75 | 20.55 | 21.70 | 4,006,865 | +1.47(+7.26%) |
Mar 19, 2008 | 21.13 | 21.32 | 20.23 | 20.23 | 2,655,850 | -0.76(-3.62%) |
Mar 18, 2008 | 20.73 | 21.02 | 20.27 | 20.99 | 3,628,191 | +1.07(+5.39%) |
Mar 17, 2008 | 19.71 | 20.29 | 19.32 | 19.92 | 4,374,686 | -1.64(-7.62%) |
Mar 14, 2008 | 22.93 | 22.93 | 21.23 | 21.56 | 3,325,085 | -1.31(-5.72%) |
Mar 13, 2008 | 22.16 | 22.97 | 21.93 | 22.87 | 2,894,673 | +0.17(+0.73%) |
Mar 12, 2008 | 22.90 | 23.24 | 22.66 | 22.70 | 2,413,609 | +0.30(+1.35%) |
Mar 11, 2008 | 21.90 | 22.40 | 21.52 | 22.40 | 2,631,098 | +1.72(+8.30%) |
Mar 10, 2008 | 21.45 | 21.49 | 20.61 | 20.68 | 2,523,529 | -0.46(-2.16%) |
Mar 07, 2008 | 20.74 | 21.47 | 20.58 | 21.14 | 3,228,315 | +0.12(+0.59%) |
Mar 06, 2008 | 21.63 | 21.65 | 21.00 | 21.02 | 2,097,471 | -0.89(-4.08%) |
Mar 05, 2008 | 21.84 | 22.26 | 21.67 | 21.91 | 3,234,143 | -0.93(-4.05%) |
Mar 04, 2008 | 22.40 | 22.87 | 22.32 | 22.84 | 3,421,692 | -0.03(-0.13%) |