Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.48 | 21.51 | 21.01 | 21.07 | 6,227,687 | -0.21(-1.01%) |
May 29, 2008 | 21.67 | 21.88 | 21.19 | 21.28 | 9,027,289 | -0.79(-3.59%) |
May 28, 2008 | 22.40 | 22.51 | 21.62 | 22.08 | 9,855,914 | -0.64(-2.84%) |
May 27, 2008 | 22.91 | 22.93 | 22.42 | 22.72 | 3,856,365 | -0.10(-0.45%) |
May 26, 2008 | 22.95 | 23.01 | 22.48 | 22.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.95 | 23.01 | 22.48 | 22.82 | 4,297,684 | -0.30(-1.31%) |
May 22, 2008 | 23.11 | 23.17 | 22.80 | 23.13 | 3,898,435 | +0.27(+1.20%) |
May 21, 2008 | 23.40 | 23.53 | 22.78 | 22.85 | 6,965,952 | -0.30(-1.31%) |
May 20, 2008 | 23.40 | 23.56 | 22.81 | 23.16 | 6,141,579 | -0.45(-1.91%) |
May 19, 2008 | 23.05 | 24.16 | 22.92 | 23.61 | 12,748,156 | +0.81(+3.54%) |
May 16, 2008 | 22.07 | 22.93 | 21.98 | 22.80 | 8,984,468 | +0.90(+4.09%) |
May 15, 2008 | 21.71 | 22.00 | 21.45 | 21.91 | 5,324,297 | +0.50(+2.32%) |
May 14, 2008 | 21.08 | 21.81 | 21.08 | 21.41 | 7,744,492 | +0.29(+1.37%) |
May 13, 2008 | 21.31 | 21.31 | 20.92 | 21.12 | 4,769,700 | +0.06(+0.28%) |
May 12, 2008 | 21.36 | 21.36 | 20.80 | 21.06 | 5,680,712 | -0.06(-0.28%) |
May 09, 2008 | 21.09 | 21.19 | 20.85 | 21.12 | 2,502,623 | +0.05(+0.25%) |
May 08, 2008 | 21.11 | 21.40 | 20.64 | 21.07 | 5,551,975 | +0.23(+1.10%) |
May 07, 2008 | 21.56 | 21.67 | 20.76 | 20.84 | 7,974,574 | -0.72(-3.33%) |
May 06, 2008 | 20.88 | 21.83 | 20.67 | 21.56 | 9,210,344 | +0.27(+1.29%) |
May 05, 2008 | 20.90 | 21.38 | 20.68 | 21.28 | 7,696,053 | +0.54(+2.61%) |
May 02, 2008 | 20.99 | 21.00 | 20.50 | 20.74 | 5,331,396 | +0.09(+0.43%) |
May 01, 2008 | 20.68 | 20.98 | 20.21 | 20.65 | 5,070,825 | +0.17(+0.83%) |
Apr 30, 2008 | 20.33 | 20.95 | 20.30 | 20.48 | 5,633,457 | +0.25(+1.24%) |
Apr 29, 2008 | 20.55 | 20.55 | 20.13 | 20.23 | 5,533,961 | -0.33(-1.62%) |
Apr 28, 2008 | 20.75 | 21.00 | 20.47 | 20.56 | 6,763,627 | -0.20(-0.96%) |
Apr 25, 2008 | 20.73 | 20.99 | 20.00 | 20.76 | 4,491,018 | +0.32(+1.56%) |
Apr 24, 2008 | 20.00 | 20.74 | 19.82 | 20.45 | 5,263,479 | +0.48(+2.41%) |
Apr 23, 2008 | 20.73 | 20.73 | 19.78 | 19.96 | 5,944,602 | -0.66(-3.20%) |
Apr 22, 2008 | 20.43 | 20.93 | 20.19 | 20.62 | 7,606,556 | +0.34(+1.68%) |
Apr 21, 2008 | 19.78 | 20.39 | 19.78 | 20.28 | 6,497,041 | +0.48(+2.43%) |
Apr 18, 2008 | 19.59 | 20.05 | 19.59 | 19.80 | 5,990,941 | +0.39(+1.98%) |
Apr 17, 2008 | 19.20 | 19.55 | 19.15 | 19.42 | 4,891,037 | +0.11(+0.58%) |
Apr 16, 2008 | 19.30 | 19.63 | 19.04 | 19.30 | 5,061,438 | +0.21(+1.09%) |
Apr 15, 2008 | 19.02 | 19.20 | 18.90 | 19.10 | 4,198,773 | +0.09(+0.47%) |
Apr 14, 2008 | 19.33 | 19.33 | 18.82 | 19.01 | 5,387,667 | -0.28(-1.46%) |
Apr 11, 2008 | 19.62 | 19.93 | 19.22 | 19.29 | 4,319,235 | -0.53(-2.65%) |
Apr 10, 2008 | 19.82 | 19.82 | 19.27 | 19.82 | 4,900,465 | +0.24(+1.25%) |
Apr 09, 2008 | 19.74 | 20.09 | 19.49 | 19.57 | 3,890,318 | -0.41(-2.08%) |
Apr 08, 2008 | 19.82 | 20.23 | 19.78 | 19.99 | 5,188,481 | -0.28(-1.39%) |
Apr 07, 2008 | 19.91 | 20.64 | 19.59 | 20.27 | 12,056,070 | +0.77(+3.95%) |
Apr 04, 2008 | 19.82 | 20.16 | 19.39 | 19.50 | 9,050,650 | -0.86(-4.22%) |
Apr 03, 2008 | 20.14 | 20.38 | 19.93 | 20.36 | 4,978,295 | -0.01(-0.07%) |
Apr 02, 2008 | 20.74 | 20.74 | 19.96 | 20.37 | 6,742,837 | -0.03(-0.15%) |
Apr 01, 2008 | 19.88 | 20.49 | 19.53 | 20.40 | 11,220,209 | +1.05(+5.44%) |
Mar 31, 2008 | 19.18 | 19.70 | 18.82 | 19.35 | 7,271,192 | +0.18(+0.93%) |
Mar 28, 2008 | 19.85 | 20.06 | 19.08 | 19.17 | 9,642,193 | -0.67(-3.36%) |
Mar 27, 2008 | 20.00 | 20.24 | 19.82 | 19.84 | 5,741,991 | +0.01(+0.04%) |
Mar 26, 2008 | 20.30 | 20.30 | 19.70 | 19.83 | 4,432,869 | -0.27(-1.33%) |
Mar 25, 2008 | 19.70 | 20.11 | 19.55 | 20.10 | 5,586,070 | +0.38(+1.92%) |
Mar 24, 2008 | 18.90 | 19.93 | 18.90 | 19.72 | 10,347,878 | +1.03(+5.51%) |
Mar 21, 2008 | 18.68 | 18.74 | 18.16 | 18.69 | 6,294,520 | +0.00(+0.00%) |
Mar 20, 2008 | 18.68 | 18.74 | 18.16 | 18.69 | 6,260,772 | +0.34(+1.86%) |
Mar 19, 2008 | 19.28 | 19.38 | 18.25 | 18.35 | 8,662,689 | -0.85(-4.44%) |
Mar 18, 2008 | 18.51 | 19.26 | 18.48 | 19.20 | 11,281,976 | +1.29(+7.20%) |
Mar 17, 2008 | 18.52 | 18.63 | 17.10 | 17.91 | 13,098,739 | -1.41(-7.29%) |
Mar 14, 2008 | 20.45 | 20.45 | 18.75 | 19.32 | 21,330,220 | -1.57(-7.52%) |
Mar 13, 2008 | 19.64 | 20.96 | 19.63 | 20.89 | 9,732,958 | +0.81(+4.06%) |
Mar 12, 2008 | 19.99 | 20.42 | 19.71 | 20.08 | 10,057,453 | +0.30(+1.50%) |
Mar 11, 2008 | 19.26 | 19.85 | 19.04 | 19.78 | 9,346,909 | +1.16(+6.21%) |
Mar 10, 2008 | 19.13 | 19.21 | 18.40 | 18.62 | 6,292,110 | -0.01(-0.04%) |
Mar 07, 2008 | 18.96 | 19.05 | 18.39 | 18.63 | 9,549,485 | -0.39(-2.06%) |
Mar 06, 2008 | 20.22 | 20.22 | 18.99 | 19.02 | 7,465,318 | -1.02(-5.10%) |
Mar 05, 2008 | 19.80 | 20.37 | 19.80 | 20.05 | 8,521,560 | +0.06(+0.30%) |
Mar 04, 2008 | 20.02 | 20.36 | 19.70 | 19.99 | 7,426,475 | -0.30(-1.46%) |