Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.47 | 17.57 | 17.21 | 17.36 | 740,713 | -0.07(-0.41%) |
May 29, 2008 | 17.10 | 17.65 | 17.05 | 17.43 | 948,217 | +0.38(+2.22%) |
May 28, 2008 | 17.22 | 17.42 | 16.95 | 17.05 | 883,429 | -0.05(-0.32%) |
May 27, 2008 | 17.12 | 17.23 | 16.90 | 17.11 | 1,072,074 | +0.04(+0.26%) |
May 26, 2008 | 17.68 | 17.68 | 16.88 | 17.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.68 | 17.68 | 16.88 | 17.06 | 801,058 | -0.49(-2.77%) |
May 22, 2008 | 18.15 | 18.28 | 17.51 | 17.55 | 1,116,047 | -0.68(-3.75%) |
May 21, 2008 | 19.54 | 19.82 | 18.16 | 18.23 | 1,474,832 | -1.33(-6.81%) |
May 20, 2008 | 20.18 | 20.33 | 19.34 | 19.56 | 674,080 | -0.76(-3.72%) |
May 19, 2008 | 20.31 | 20.83 | 19.92 | 20.32 | 484,336 | -0.15(-0.75%) |
May 16, 2008 | 20.66 | 20.83 | 20.29 | 20.47 | 345,756 | -0.02(-0.09%) |
May 15, 2008 | 20.36 | 20.66 | 20.21 | 20.49 | 402,217 | +0.07(+0.35%) |
May 14, 2008 | 21.25 | 21.38 | 20.29 | 20.42 | 912,585 | -0.55(-2.62%) |
May 13, 2008 | 20.74 | 21.12 | 20.48 | 20.97 | 461,196 | +0.14(+0.65%) |
May 12, 2008 | 20.63 | 20.97 | 20.49 | 20.83 | 406,202 | +0.10(+0.48%) |
May 09, 2008 | 20.68 | 20.92 | 20.47 | 20.74 | 190,495 | -0.14(-0.69%) |
May 08, 2008 | 20.92 | 20.94 | 20.59 | 20.88 | 648,922 | -0.09(-0.43%) |
May 07, 2008 | 22.26 | 22.26 | 20.94 | 20.97 | 584,785 | -1.11(-5.02%) |
May 06, 2008 | 21.70 | 22.23 | 21.70 | 22.08 | 402,865 | +0.19(+0.86%) |
May 05, 2008 | 22.24 | 22.47 | 21.84 | 21.89 | 479,856 | -0.32(-1.42%) |
May 02, 2008 | 22.09 | 22.37 | 22.06 | 22.20 | 761,507 | +0.23(+1.07%) |
May 01, 2008 | 21.03 | 22.06 | 21.02 | 21.97 | 1,088,383 | +0.90(+4.27%) |
Apr 30, 2008 | 20.58 | 21.20 | 20.47 | 21.07 | 916,279 | +0.29(+1.39%) |
Apr 29, 2008 | 20.40 | 20.78 | 20.40 | 20.78 | 634,758 | +0.38(+1.85%) |
Apr 28, 2008 | 20.35 | 20.70 | 19.94 | 20.40 | 1,625,391 | +0.13(+0.62%) |
Apr 25, 2008 | 20.78 | 20.78 | 19.82 | 20.28 | 611,756 | -0.13(-0.62%) |
Apr 24, 2008 | 19.58 | 20.42 | 19.14 | 20.40 | 1,057,960 | +1.11(+5.74%) |
Apr 23, 2008 | 18.42 | 19.47 | 18.42 | 19.29 | 812,273 | +0.89(+4.84%) |
Apr 22, 2008 | 19.40 | 19.43 | 18.40 | 18.40 | 720,191 | -0.85(-4.40%) |
Apr 21, 2008 | 19.86 | 19.86 | 19.11 | 19.25 | 456,843 | -0.45(-2.29%) |
Apr 18, 2008 | 19.58 | 20.28 | 19.36 | 19.70 | 634,749 | +0.58(+3.01%) |
Apr 17, 2008 | 19.36 | 19.43 | 18.95 | 19.12 | 543,097 | -0.31(-1.58%) |
Apr 16, 2008 | 18.96 | 19.48 | 18.87 | 19.43 | 888,831 | +0.70(+3.75%) |
Apr 15, 2008 | 18.89 | 19.10 | 18.50 | 18.73 | 722,826 | -0.18(-0.95%) |
Apr 14, 2008 | 18.90 | 19.23 | 18.46 | 18.91 | 2,176,553 | +0.16(+0.86%) |
Apr 11, 2008 | 19.99 | 20.29 | 18.59 | 18.75 | 1,565,557 | -1.62(-7.96%) |
Apr 10, 2008 | 19.95 | 20.44 | 19.93 | 20.37 | 707,397 | +0.44(+2.21%) |
Apr 09, 2008 | 20.11 | 20.54 | 19.86 | 19.93 | 1,201,746 | -0.22(-1.07%) |
Apr 08, 2008 | 20.98 | 21.24 | 20.11 | 20.14 | 2,208,494 | -0.77(-3.70%) |
Apr 07, 2008 | 22.98 | 23.09 | 20.52 | 20.92 | 2,699,019 | -2.10(-9.12%) |
Apr 04, 2008 | 23.02 | 23.37 | 22.42 | 23.01 | 1,042,082 | -0.16(-0.70%) |
Apr 03, 2008 | 23.50 | 23.56 | 22.82 | 23.18 | 613,883 | -0.23(-1.00%) |
Apr 02, 2008 | 23.67 | 23.67 | 23.18 | 23.41 | 956,301 | +0.00(+0.00%) |
Apr 01, 2008 | 25.00 | 25.00 | 20.91 | 23.41 | 3,666,716 | -1.14(-4.66%) |
Mar 31, 2008 | 24.25 | 24.73 | 23.88 | 24.55 | 566,739 | +0.31(+1.26%) |
Mar 28, 2008 | 24.71 | 24.71 | 24.11 | 24.25 | 638,522 | -0.27(-1.10%) |
Mar 27, 2008 | 25.52 | 25.52 | 24.43 | 24.52 | 1,020,369 | -0.69(-2.75%) |
Mar 26, 2008 | 25.23 | 25.30 | 25.21 | 25.21 | 1,960,659 | -0.09(-0.36%) |
Mar 25, 2008 | 24.99 | 25.50 | 24.45 | 25.30 | 667,231 | +0.50(+2.03%) |
Mar 24, 2008 | 24.12 | 25.12 | 24.04 | 24.80 | 560,488 | +0.82(+3.42%) |
Mar 21, 2008 | 23.99 | 24.36 | 23.61 | 23.98 | 1,238,170 | +0.00(+0.00%) |
Mar 20, 2008 | 23.99 | 24.36 | 23.61 | 23.98 | 1,238,170 | +0.24(+1.02%) |
Mar 19, 2008 | 24.48 | 24.62 | 23.67 | 23.73 | 1,806,943 | +0.64(+2.77%) |
Mar 18, 2008 | 21.89 | 23.48 | 21.72 | 23.09 | 1,282,579 | +1.69(+7.91%) |
Mar 17, 2008 | 21.07 | 21.69 | 20.68 | 21.40 | 1,120,877 | -0.49(-2.22%) |
Mar 14, 2008 | 22.76 | 22.93 | 21.50 | 21.89 | 599,995 | -0.72(-3.19%) |
Mar 13, 2008 | 22.32 | 22.64 | 21.71 | 22.61 | 678,797 | +0.26(+1.17%) |
Mar 12, 2008 | 22.73 | 22.77 | 22.00 | 22.35 | 736,038 | -0.27(-1.19%) |
Mar 11, 2008 | 22.23 | 22.62 | 21.79 | 22.62 | 1,779,532 | +1.04(+4.84%) |
Mar 10, 2008 | 22.27 | 22.31 | 21.54 | 21.57 | 445,341 | -0.58(-2.60%) |
Mar 07, 2008 | 21.61 | 22.44 | 21.51 | 22.15 | 668,510 | +0.10(+0.45%) |
Mar 06, 2008 | 22.88 | 22.88 | 21.96 | 22.05 | 646,084 | -0.91(-3.96%) |
Mar 05, 2008 | 23.39 | 23.42 | 22.78 | 22.96 | 632,476 | -0.30(-1.28%) |
Mar 04, 2008 | 22.85 | 23.45 | 22.72 | 23.26 | 877,026 | +0.20(+0.86%) |