Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.81 | 19.95 | 19.57 | 19.85 | 3,381,749 | -0.07(-0.34%) |
May 29, 2008 | 19.67 | 20.18 | 19.66 | 19.92 | 3,036,985 | -0.18(-0.90%) |
May 28, 2008 | 19.37 | 20.10 | 19.30 | 20.10 | 9,093,148 | +1.22(+6.44%) |
May 27, 2008 | 19.04 | 19.13 | 18.39 | 18.89 | 5,286,890 | +0.69(+3.82%) |
May 26, 2008 | 18.56 | 18.56 | 17.96 | 18.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.56 | 18.56 | 17.96 | 18.19 | 4,988,442 | -0.84(-4.39%) |
May 22, 2008 | 18.97 | 19.36 | 18.84 | 19.03 | 3,455,827 | +0.29(+1.53%) |
May 21, 2008 | 19.85 | 19.93 | 18.61 | 18.74 | 6,504,274 | -1.20(-6.00%) |
May 20, 2008 | 20.70 | 20.72 | 19.47 | 19.93 | 6,195,403 | -0.93(-4.45%) |
May 19, 2008 | 20.78 | 21.26 | 20.70 | 20.86 | 3,762,082 | +0.33(+1.59%) |
May 16, 2008 | 21.10 | 21.10 | 20.37 | 20.54 | 2,830,262 | -0.53(-2.54%) |
May 15, 2008 | 20.51 | 21.17 | 20.35 | 21.07 | 2,991,012 | +0.49(+2.37%) |
May 14, 2008 | 20.29 | 20.90 | 20.21 | 20.58 | 4,477,931 | +0.33(+1.65%) |
May 13, 2008 | 20.68 | 20.82 | 20.07 | 20.25 | 5,339,193 | -0.57(-2.73%) |
May 12, 2008 | 20.86 | 21.00 | 20.52 | 20.82 | 2,980,758 | +0.27(+1.30%) |
May 09, 2008 | 20.55 | 20.81 | 20.35 | 20.55 | 852,832 | -0.19(-0.93%) |
May 08, 2008 | 20.93 | 21.06 | 20.64 | 20.74 | 2,933,350 | +0.01(+0.03%) |
May 07, 2008 | 21.24 | 21.74 | 20.67 | 20.74 | 2,154,438 | -0.51(-2.39%) |
May 06, 2008 | 21.40 | 21.40 | 20.95 | 21.24 | 3,084,853 | -0.15(-0.72%) |
May 05, 2008 | 21.51 | 21.59 | 21.12 | 21.40 | 3,670,999 | +0.01(+0.06%) |
May 02, 2008 | 22.51 | 22.57 | 21.24 | 21.38 | 5,197,916 | -0.79(-3.55%) |
May 01, 2008 | 21.18 | 22.21 | 21.05 | 22.17 | 5,031,222 | +0.86(+4.04%) |
Apr 30, 2008 | 21.47 | 21.95 | 21.12 | 21.31 | 2,778,108 | -0.11(-0.50%) |
Apr 29, 2008 | 20.98 | 21.50 | 20.92 | 21.42 | 2,867,102 | +0.60(+2.89%) |
Apr 28, 2008 | 20.76 | 21.08 | 20.76 | 20.82 | 2,138,275 | -0.21(-0.99%) |
Apr 25, 2008 | 20.80 | 21.06 | 20.57 | 21.02 | 3,266,590 | -0.08(-0.38%) |
Apr 24, 2008 | 21.00 | 21.52 | 20.11 | 21.10 | 11,253,954 | -0.71(-3.25%) |
Apr 23, 2008 | 21.32 | 22.00 | 21.25 | 21.81 | 3,684,701 | +0.28(+1.30%) |
Apr 22, 2008 | 22.45 | 22.45 | 21.15 | 21.53 | 3,819,005 | -0.84(-3.73%) |
Apr 21, 2008 | 23.26 | 23.29 | 22.32 | 22.37 | 2,572,987 | -0.82(-3.52%) |
Apr 18, 2008 | 22.96 | 23.48 | 22.26 | 23.18 | 3,384,279 | +0.92(+4.14%) |
Apr 17, 2008 | 21.84 | 22.42 | 21.84 | 22.26 | 1,696,825 | +0.04(+0.18%) |
Apr 16, 2008 | 21.74 | 22.23 | 21.55 | 22.22 | 2,961,066 | +1.10(+5.19%) |
Apr 15, 2008 | 21.58 | 21.65 | 20.80 | 21.12 | 2,156,682 | -0.12(-0.57%) |
Apr 14, 2008 | 21.72 | 21.78 | 20.99 | 21.24 | 1,878,866 | -0.29(-1.33%) |
Apr 11, 2008 | 21.90 | 22.02 | 21.44 | 21.53 | 1,463,557 | -0.53(-2.42%) |
Apr 10, 2008 | 21.84 | 22.40 | 21.67 | 22.07 | 2,115,656 | +0.35(+1.63%) |
Apr 09, 2008 | 22.70 | 22.71 | 21.48 | 21.71 | 2,811,667 | -0.66(-2.96%) |
Apr 08, 2008 | 22.84 | 22.84 | 22.25 | 22.37 | 1,554,777 | -0.53(-2.30%) |
Apr 07, 2008 | 23.14 | 23.40 | 22.61 | 22.90 | 2,006,872 | +0.07(+0.32%) |
Apr 04, 2008 | 23.18 | 23.19 | 22.65 | 22.83 | 1,474,579 | -0.57(-2.43%) |
Apr 03, 2008 | 22.73 | 23.43 | 21.98 | 23.39 | 4,195,297 | +0.21(+0.92%) |
Apr 02, 2008 | 23.49 | 23.83 | 23.08 | 23.18 | 2,786,770 | -0.77(-3.21%) |
Apr 01, 2008 | 22.15 | 24.04 | 22.15 | 23.95 | 4,538,975 | +1.97(+8.97%) |
Mar 31, 2008 | 21.89 | 22.13 | 21.43 | 21.98 | 3,826,127 | +0.33(+1.54%) |
Mar 28, 2008 | 22.23 | 22.38 | 21.40 | 21.64 | 4,179,609 | -0.47(-2.14%) |
Mar 27, 2008 | 22.93 | 23.05 | 22.12 | 22.12 | 2,985,412 | -0.59(-2.62%) |
Mar 26, 2008 | 23.45 | 23.47 | 22.65 | 22.71 | 4,548,323 | -1.07(-4.49%) |
Mar 25, 2008 | 23.46 | 24.06 | 23.02 | 23.78 | 4,238,348 | +0.31(+1.34%) |
Mar 24, 2008 | 23.45 | 24.24 | 23.30 | 23.47 | 5,371,703 | +0.25(+1.09%) |
Mar 21, 2008 | 21.10 | 23.44 | 20.98 | 23.21 | 7,948,599 | +0.00(+0.00%) |
Mar 20, 2008 | 21.10 | 23.44 | 21.10 | 23.21 | 7,948,299 | +2.24(+10.67%) |
Mar 19, 2008 | 21.78 | 21.78 | 20.68 | 20.98 | 5,004,425 | -0.43(-2.00%) |
Mar 18, 2008 | 20.78 | 21.78 | 20.55 | 21.40 | 4,807,808 | +0.99(+4.84%) |
Mar 17, 2008 | 20.94 | 21.16 | 20.19 | 20.41 | 5,083,796 | -1.09(-5.06%) |
Mar 14, 2008 | 22.35 | 22.35 | 21.02 | 21.50 | 4,755,586 | -1.11(-4.90%) |
Mar 13, 2008 | 21.72 | 22.63 | 20.98 | 22.61 | 4,697,137 | +0.42(+1.90%) |
Mar 12, 2008 | 21.59 | 22.67 | 21.57 | 22.19 | 4,768,238 | +0.49(+2.28%) |
Mar 11, 2008 | 21.82 | 22.12 | 21.23 | 21.70 | 4,748,369 | +0.63(+2.98%) |
Mar 10, 2008 | 22.11 | 22.18 | 20.96 | 21.07 | 4,097,541 | -1.09(-4.91%) |
Mar 07, 2008 | 22.45 | 22.79 | 22.04 | 22.16 | 3,402,753 | -0.45(-1.98%) |
Mar 06, 2008 | 23.45 | 23.51 | 22.58 | 22.61 | 2,829,396 | -0.90(-3.84%) |
Mar 05, 2008 | 24.00 | 24.36 | 23.10 | 23.51 | 3,097,758 | -0.24(-1.01%) |
Mar 04, 2008 | 23.57 | 23.82 | 23.05 | 23.75 | 4,439,054 | +0.45(+1.95%) |