Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.80 | 23.82 | 23.11 | 23.66 | 4,594,622 | +0.30(+1.30%) |
May 29, 2008 | 23.10 | 24.09 | 22.66 | 23.35 | 9,083,649 | +1.62(+7.47%) |
May 28, 2008 | 20.98 | 21.80 | 20.98 | 21.73 | 4,273,423 | +0.80(+3.82%) |
May 27, 2008 | 20.66 | 21.45 | 20.37 | 20.93 | 2,515,641 | +0.43(+2.12%) |
May 26, 2008 | 20.52 | 20.64 | 20.12 | 20.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.52 | 20.64 | 20.12 | 20.50 | 2,273,114 | -0.08(-0.41%) |
May 22, 2008 | 20.26 | 20.88 | 20.12 | 20.58 | 2,548,165 | +0.31(+1.54%) |
May 21, 2008 | 21.22 | 21.39 | 20.08 | 20.27 | 2,690,608 | -0.74(-3.52%) |
May 20, 2008 | 21.21 | 21.21 | 20.73 | 21.01 | 1,588,535 | -0.34(-1.57%) |
May 19, 2008 | 21.75 | 21.79 | 21.23 | 21.34 | 1,347,871 | -0.45(-2.06%) |
May 16, 2008 | 22.34 | 22.34 | 21.43 | 21.79 | 2,174,960 | -0.47(-2.12%) |
May 15, 2008 | 22.19 | 22.32 | 21.46 | 22.26 | 3,310,219 | +0.15(+0.69%) |
May 14, 2008 | 22.13 | 22.42 | 21.90 | 22.11 | 1,953,841 | +0.21(+0.97%) |
May 13, 2008 | 21.78 | 22.13 | 21.51 | 21.90 | 2,731,049 | +0.24(+1.13%) |
May 12, 2008 | 21.04 | 21.70 | 21.04 | 21.65 | 2,127,565 | +0.48(+2.27%) |
May 09, 2008 | 21.12 | 21.35 | 20.81 | 21.17 | 1,235,223 | -0.02(-0.07%) |
May 08, 2008 | 21.33 | 21.33 | 20.58 | 21.19 | 2,564,400 | +0.10(+0.47%) |
May 07, 2008 | 21.17 | 21.36 | 21.04 | 21.09 | 2,982,832 | -0.16(-0.75%) |
May 06, 2008 | 20.87 | 21.35 | 20.85 | 21.25 | 2,229,177 | +0.09(+0.43%) |
May 05, 2008 | 21.63 | 21.75 | 21.02 | 21.16 | 3,596,125 | -0.40(-1.87%) |
May 02, 2008 | 21.24 | 21.82 | 21.24 | 21.56 | 4,230,837 | +0.34(+1.62%) |
May 01, 2008 | 20.59 | 21.29 | 20.42 | 21.22 | 3,776,611 | +0.63(+3.07%) |
Apr 30, 2008 | 20.60 | 21.52 | 20.37 | 20.59 | 3,964,203 | +0.14(+0.71%) |
Apr 29, 2008 | 20.37 | 20.72 | 20.02 | 20.44 | 3,504,003 | +0.08(+0.41%) |
Apr 28, 2008 | 20.49 | 20.86 | 19.99 | 20.36 | 5,378,741 | +0.75(+3.81%) |
Apr 25, 2008 | 19.04 | 19.69 | 19.03 | 19.61 | 2,986,590 | +0.57(+3.00%) |
Apr 24, 2008 | 17.88 | 19.19 | 17.84 | 19.04 | 5,572,584 | +1.42(+8.08%) |
Apr 23, 2008 | 17.48 | 17.66 | 16.87 | 17.62 | 2,669,094 | +0.40(+2.35%) |
Apr 22, 2008 | 17.73 | 17.80 | 17.13 | 17.21 | 2,040,983 | -0.72(-3.99%) |
Apr 21, 2008 | 17.61 | 18.01 | 17.53 | 17.93 | 1,779,361 | +0.22(+1.25%) |
Apr 18, 2008 | 17.35 | 17.97 | 17.35 | 17.71 | 2,807,352 | +0.62(+3.61%) |
Apr 17, 2008 | 17.13 | 17.25 | 16.86 | 17.09 | 1,479,422 | -0.08(-0.49%) |
Apr 16, 2008 | 16.99 | 17.23 | 16.60 | 17.18 | 2,278,392 | +0.33(+1.94%) |
Apr 15, 2008 | 16.86 | 16.90 | 16.45 | 16.85 | 2,252,874 | +0.23(+1.37%) |
Apr 14, 2008 | 16.19 | 16.87 | 16.11 | 16.62 | 2,551,411 | +0.42(+2.59%) |
Apr 11, 2008 | 16.31 | 16.47 | 15.93 | 16.20 | 3,329,820 | -0.32(-1.94%) |
Apr 10, 2008 | 16.22 | 16.70 | 15.96 | 16.52 | 4,560,577 | +0.33(+2.02%) |
Apr 09, 2008 | 16.50 | 17.11 | 16.03 | 16.19 | 3,921,920 | -0.64(-3.80%) |
Apr 08, 2008 | 17.31 | 17.31 | 16.53 | 16.83 | 3,993,103 | -0.45(-2.60%) |
Apr 07, 2008 | 17.93 | 18.00 | 17.21 | 17.28 | 2,348,846 | -0.42(-2.37%) |
Apr 04, 2008 | 17.53 | 17.90 | 17.27 | 17.70 | 2,556,229 | +0.24(+1.35%) |
Apr 03, 2008 | 17.45 | 17.73 | 17.12 | 17.46 | 2,020,830 | -0.03(-0.17%) |
Apr 02, 2008 | 17.69 | 17.94 | 17.38 | 17.50 | 3,697,216 | -0.05(-0.26%) |
Apr 01, 2008 | 17.20 | 17.69 | 17.20 | 17.54 | 4,291,392 | +0.56(+3.27%) |
Mar 31, 2008 | 17.18 | 17.19 | 16.68 | 16.98 | 3,245,913 | -0.09(-0.54%) |
Mar 28, 2008 | 17.76 | 17.82 | 16.96 | 17.08 | 2,637,508 | -0.45(-2.56%) |
Mar 27, 2008 | 17.87 | 18.05 | 17.48 | 17.53 | 2,688,681 | -0.23(-1.29%) |
Mar 26, 2008 | 17.88 | 18.08 | 17.58 | 17.75 | 3,344,799 | -0.24(-1.35%) |
Mar 25, 2008 | 18.11 | 18.17 | 17.62 | 18.00 | 2,956,765 | -0.05(-0.25%) |
Mar 24, 2008 | 17.51 | 18.18 | 17.06 | 18.04 | 5,382,896 | +1.44(+8.67%) |
Mar 21, 2008 | 15.86 | 16.76 | 15.84 | 16.60 | 2,675,201 | +0.00(+0.00%) |
Mar 20, 2008 | 15.86 | 16.76 | 15.84 | 16.60 | 2,675,070 | +0.76(+4.81%) |
Mar 19, 2008 | 16.10 | 16.32 | 15.74 | 15.84 | 2,839,076 | -0.16(-1.00%) |
Mar 18, 2008 | 15.45 | 16.10 | 15.30 | 16.00 | 3,102,533 | +0.80(+5.26%) |
Mar 17, 2008 | 15.14 | 15.60 | 14.78 | 15.20 | 3,256,480 | -0.34(-2.16%) |
Mar 14, 2008 | 16.17 | 16.31 | 15.13 | 15.54 | 3,666,964 | -0.47(-2.95%) |
Mar 13, 2008 | 15.77 | 16.15 | 15.27 | 16.01 | 4,027,680 | -0.02(-0.10%) |
Mar 12, 2008 | 15.96 | 16.79 | 15.72 | 16.03 | 3,539,686 | +0.21(+1.35%) |
Mar 11, 2008 | 15.56 | 15.92 | 15.41 | 15.81 | 5,299,708 | +0.81(+5.38%) |
Mar 10, 2008 | 16.01 | 16.06 | 14.91 | 15.00 | 5,159,356 | -0.81(-5.11%) |
Mar 07, 2008 | 15.09 | 16.57 | 15.09 | 15.81 | 7,032,840 | +0.56(+3.70%) |
Mar 06, 2008 | 16.00 | 16.19 | 14.97 | 15.25 | 7,990,377 | -0.92(-5.70%) |
Mar 05, 2008 | 15.36 | 16.50 | 15.09 | 16.17 | 13,645,628 | +2.93(+22.15%) |
Mar 04, 2008 | 12.96 | 13.29 | 12.79 | 13.24 | 4,814,378 | +0.14(+1.05%) |