Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.46 | 20.77 | 20.11 | 20.66 | 2,101,743 | +0.60(+2.99%) |
May 29, 2008 | 20.27 | 20.46 | 19.99 | 20.06 | 1,013,906 | -0.25(-1.23%) |
May 28, 2008 | 20.35 | 20.47 | 20.11 | 20.31 | 762,293 | +0.02(+0.10%) |
May 27, 2008 | 20.12 | 20.34 | 19.83 | 20.29 | 1,585,833 | +0.13(+0.64%) |
May 26, 2008 | 20.50 | 20.50 | 19.88 | 20.16 | 1,584,805 | +0.00(+0.00%) |
May 23, 2008 | 20.50 | 20.50 | 19.88 | 20.16 | 1,584,805 | -0.50(-2.42%) |
May 22, 2008 | 20.16 | 20.86 | 20.01 | 20.66 | 3,019,920 | +0.36(+1.77%) |
May 21, 2008 | 21.06 | 21.14 | 20.18 | 20.30 | 2,367,977 | -0.83(-3.93%) |
May 20, 2008 | 21.92 | 21.96 | 21.01 | 21.13 | 2,327,120 | -0.94(-4.26%) |
May 19, 2008 | 22.44 | 22.64 | 21.97 | 22.07 | 1,759,280 | -0.28(-1.25%) |
May 16, 2008 | 22.37 | 22.43 | 22.05 | 22.35 | 1,389,759 | -0.05(-0.22%) |
May 15, 2008 | 22.38 | 22.67 | 22.26 | 22.40 | 948,262 | +0.11(+0.49%) |
May 14, 2008 | 22.58 | 22.79 | 22.21 | 22.29 | 1,943,868 | -0.03(-0.13%) |
May 13, 2008 | 22.50 | 22.89 | 22.20 | 22.32 | 1,410,952 | -0.08(-0.36%) |
May 12, 2008 | 22.41 | 22.59 | 22.12 | 22.40 | 1,331,773 | -0.01(-0.04%) |
May 09, 2008 | 22.76 | 23.02 | 22.34 | 22.41 | 1,058,115 | -0.49(-2.14%) |
May 08, 2008 | 23.20 | 23.47 | 22.68 | 22.90 | 1,382,292 | -0.34(-1.46%) |
May 07, 2008 | 23.65 | 23.89 | 23.12 | 23.24 | 1,472,018 | -0.25(-1.06%) |
May 06, 2008 | 23.05 | 23.97 | 23.00 | 23.49 | 2,116,618 | +0.23(+0.99%) |
May 05, 2008 | 23.73 | 23.84 | 23.12 | 23.26 | 1,238,064 | -0.33(-1.40%) |
May 02, 2008 | 23.65 | 24.18 | 23.32 | 23.59 | 1,652,993 | +0.10(+0.43%) |
May 01, 2008 | 22.90 | 23.53 | 22.90 | 23.49 | 1,641,830 | +0.53(+2.31%) |
Apr 30, 2008 | 23.26 | 23.62 | 22.81 | 22.96 | 1,674,495 | -0.28(-1.20%) |
Apr 29, 2008 | 22.12 | 24.15 | 22.07 | 23.24 | 4,830,062 | +0.96(+4.31%) |
Apr 28, 2008 | 22.86 | 22.92 | 21.89 | 22.28 | 1,503,310 | -0.50(-2.19%) |
Apr 25, 2008 | 22.87 | 23.53 | 22.17 | 22.78 | 3,319,154 | -0.59(-2.52%) |
Apr 24, 2008 | 23.83 | 23.85 | 23.01 | 23.37 | 2,113,161 | -0.36(-1.52%) |
Apr 23, 2008 | 24.19 | 24.24 | 23.58 | 23.73 | 2,960,087 | +0.54(+2.33%) |
Apr 22, 2008 | 22.50 | 24.30 | 22.15 | 23.19 | 5,947,891 | +0.65(+2.88%) |
Apr 21, 2008 | 22.50 | 22.76 | 22.29 | 22.54 | 1,819,108 | +0.03(+0.13%) |
Apr 18, 2008 | 22.40 | 22.75 | 22.10 | 22.51 | 1,950,064 | +0.09(+0.40%) |
Apr 17, 2008 | 22.49 | 22.70 | 22.20 | 22.42 | 1,312,773 | -0.31(-1.36%) |
Apr 16, 2008 | 22.50 | 22.94 | 22.28 | 22.73 | 2,233,418 | +0.47(+2.11%) |
Apr 15, 2008 | 22.60 | 22.88 | 21.96 | 22.26 | 1,763,365 | -0.18(-0.80%) |
Apr 14, 2008 | 22.69 | 22.91 | 22.30 | 22.44 | 1,884,726 | -0.35(-1.54%) |
Apr 11, 2008 | 22.75 | 23.26 | 22.70 | 22.79 | 1,828,209 | -0.64(-2.73%) |
Apr 10, 2008 | 23.48 | 23.79 | 23.05 | 23.43 | 1,399,034 | +0.01(+0.04%) |
Apr 09, 2008 | 23.22 | 23.86 | 23.19 | 23.42 | 1,697,496 | +0.21(+0.90%) |
Apr 08, 2008 | 23.32 | 23.65 | 23.05 | 23.21 | 1,320,956 | -0.50(-2.11%) |
Apr 07, 2008 | 24.35 | 24.52 | 23.51 | 23.71 | 2,075,608 | -0.39(-1.62%) |
Apr 04, 2008 | 24.57 | 24.57 | 23.65 | 24.10 | 2,536,987 | -0.39(-1.59%) |
Apr 03, 2008 | 23.38 | 24.85 | 23.38 | 24.49 | 3,031,642 | +0.55(+2.30%) |
Apr 02, 2008 | 23.60 | 24.42 | 23.37 | 23.94 | 3,076,384 | +0.34(+1.44%) |
Apr 01, 2008 | 23.66 | 23.90 | 23.35 | 23.60 | 2,290,707 | +0.29(+1.24%) |
Mar 31, 2008 | 23.05 | 23.74 | 22.84 | 23.31 | 3,025,411 | +0.56(+2.46%) |
Mar 28, 2008 | 22.97 | 24.17 | 22.66 | 22.75 | 6,666,625 | -1.35(-5.60%) |
Mar 27, 2008 | 25.91 | 26.41 | 23.47 | 24.10 | 16,750,754 | -1.76(-6.81%) |
Mar 26, 2008 | 18.73 | 26.30 | 18.66 | 25.86 | 25,500,184 | +7.25(+38.96%) |
Mar 25, 2008 | 18.90 | 18.97 | 18.47 | 18.61 | 2,863,929 | -0.10(-0.53%) |
Mar 24, 2008 | 17.86 | 18.88 | 17.86 | 18.71 | 2,430,572 | +1.04(+5.89%) |
Mar 21, 2008 | 17.22 | 17.69 | 16.97 | 17.67 | 2,511,229 | +0.00(+0.00%) |
Mar 20, 2008 | 17.22 | 17.69 | 16.97 | 17.67 | 2,510,729 | +0.48(+2.79%) |
Mar 19, 2008 | 18.02 | 18.07 | 17.18 | 17.19 | 1,459,324 | -0.74(-4.13%) |
Mar 18, 2008 | 17.76 | 17.94 | 17.28 | 17.93 | 1,302,896 | +0.57(+3.28%) |
Mar 17, 2008 | 17.34 | 17.82 | 16.85 | 17.36 | 1,938,920 | -0.39(-2.20%) |
Mar 14, 2008 | 18.48 | 18.62 | 17.57 | 17.75 | 1,892,207 | -0.63(-3.43%) |
Mar 13, 2008 | 17.78 | 18.57 | 17.62 | 18.38 | 1,835,257 | +0.42(+2.34%) |
Mar 12, 2008 | 18.47 | 18.58 | 17.91 | 17.96 | 1,639,523 | -0.44(-2.39%) |
Mar 11, 2008 | 17.69 | 18.40 | 17.45 | 18.40 | 2,179,701 | +1.08(+6.24%) |
Mar 10, 2008 | 18.17 | 18.26 | 17.27 | 17.32 | 1,780,353 | -0.58(-3.24%) |
Mar 07, 2008 | 18.01 | 18.89 | 17.61 | 17.90 | 2,465,328 | -0.38(-2.08%) |
Mar 06, 2008 | 17.91 | 18.87 | 17.85 | 18.28 | 2,295,333 | +0.33(+1.84%) |
Mar 05, 2008 | 17.44 | 18.09 | 17.18 | 17.95 | 2,290,702 | +0.63(+3.64%) |
Mar 04, 2008 | 17.26 | 17.60 | 16.85 | 17.32 | 1,990,817 | -0.30(-1.70%) |