Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.90 | 24.11 | 23.70 | 24.04 | 3,991,610 | +0.17(+0.70%) |
May 29, 2008 | 23.74 | 23.98 | 23.47 | 23.87 | 4,347,000 | +0.12(+0.49%) |
May 28, 2008 | 23.43 | 23.84 | 23.27 | 23.75 | 4,770,789 | +0.34(+1.46%) |
May 27, 2008 | 22.96 | 23.47 | 22.91 | 23.41 | 4,620,357 | +0.31(+1.36%) |
May 26, 2008 | 23.06 | 23.25 | 22.91 | 23.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.06 | 23.25 | 22.91 | 23.10 | 3,701,487 | -0.06(-0.25%) |
May 22, 2008 | 22.94 | 23.31 | 22.87 | 23.16 | 3,391,740 | +0.21(+0.90%) |
May 21, 2008 | 22.90 | 23.38 | 22.84 | 22.95 | 3,859,497 | +0.05(+0.22%) |
May 20, 2008 | 23.14 | 23.14 | 22.51 | 22.90 | 4,274,823 | -0.40(-1.71%) |
May 19, 2008 | 22.40 | 23.70 | 22.34 | 23.30 | 7,575,041 | +0.74(+3.28%) |
May 16, 2008 | 22.76 | 22.76 | 22.24 | 22.56 | 5,112,908 | -0.16(-0.71%) |
May 15, 2008 | 21.97 | 22.98 | 21.89 | 22.72 | 13,788,181 | +1.81(+8.64%) |
May 14, 2008 | 20.86 | 21.38 | 20.80 | 20.91 | 4,558,908 | +0.19(+0.93%) |
May 13, 2008 | 20.82 | 20.89 | 20.59 | 20.72 | 2,641,061 | -0.09(-0.43%) |
May 12, 2008 | 20.62 | 20.83 | 20.46 | 20.81 | 5,068,234 | +0.30(+1.47%) |
May 09, 2008 | 20.30 | 20.66 | 20.19 | 20.51 | 2,115,143 | -0.05(-0.25%) |
May 08, 2008 | 20.70 | 20.73 | 20.22 | 20.56 | 2,440,860 | +0.15(+0.72%) |
May 07, 2008 | 20.44 | 20.68 | 20.37 | 20.41 | 3,136,839 | -0.04(-0.22%) |
May 06, 2008 | 20.15 | 20.58 | 19.98 | 20.46 | 2,641,830 | +0.13(+0.63%) |
May 05, 2008 | 20.66 | 20.66 | 20.20 | 20.33 | 2,407,282 | -0.29(-1.40%) |
May 02, 2008 | 20.15 | 20.66 | 20.14 | 20.62 | 5,566,122 | +0.62(+3.12%) |
May 01, 2008 | 19.42 | 20.03 | 19.22 | 19.99 | 5,017,548 | +0.57(+2.95%) |
Apr 30, 2008 | 19.70 | 19.77 | 19.29 | 19.42 | 5,007,862 | -0.22(-1.15%) |
Apr 29, 2008 | 19.65 | 19.90 | 19.52 | 19.65 | 4,523,949 | -0.06(-0.33%) |
Apr 28, 2008 | 20.32 | 20.37 | 19.67 | 19.71 | 3,922,017 | -0.56(-2.76%) |
Apr 25, 2008 | 20.28 | 20.44 | 19.90 | 20.27 | 3,232,032 | +0.06(+0.29%) |
Apr 24, 2008 | 19.95 | 20.41 | 19.83 | 20.21 | 3,708,292 | +0.21(+1.06%) |
Apr 23, 2008 | 19.38 | 20.05 | 19.37 | 20.00 | 2,631,559 | +0.62(+3.18%) |
Apr 22, 2008 | 19.60 | 19.68 | 19.26 | 19.38 | 2,351,802 | -0.33(-1.66%) |
Apr 21, 2008 | 19.75 | 19.92 | 19.53 | 19.71 | 2,798,092 | -0.20(-1.00%) |
Apr 18, 2008 | 19.69 | 20.12 | 19.63 | 19.91 | 3,379,627 | +0.57(+2.92%) |
Apr 17, 2008 | 19.61 | 19.73 | 19.21 | 19.34 | 3,058,197 | -0.20(-1.02%) |
Apr 16, 2008 | 18.86 | 19.67 | 18.86 | 19.54 | 4,483,783 | +0.80(+4.29%) |
Apr 15, 2008 | 19.51 | 19.58 | 18.51 | 18.74 | 7,291,361 | -0.71(-3.64%) |
Apr 14, 2008 | 19.37 | 19.68 | 19.22 | 19.45 | 2,057,660 | +0.08(+0.40%) |
Apr 11, 2008 | 19.76 | 19.80 | 19.29 | 19.37 | 2,856,658 | -0.52(-2.62%) |
Apr 10, 2008 | 19.93 | 20.09 | 19.78 | 19.89 | 3,990,182 | -0.08(-0.39%) |
Apr 09, 2008 | 20.23 | 20.31 | 19.76 | 19.97 | 2,366,139 | -0.29(-1.43%) |
Apr 08, 2008 | 20.14 | 20.30 | 20.04 | 20.26 | 2,478,489 | -0.04(-0.19%) |
Apr 07, 2008 | 20.39 | 20.57 | 20.26 | 20.30 | 2,069,445 | -0.09(-0.44%) |
Apr 04, 2008 | 20.23 | 20.55 | 20.13 | 20.39 | 2,217,126 | +0.15(+0.76%) |
Apr 03, 2008 | 19.92 | 20.38 | 19.92 | 20.23 | 2,761,749 | +0.15(+0.77%) |
Apr 02, 2008 | 19.92 | 20.35 | 19.85 | 20.08 | 3,836,231 | +0.22(+1.10%) |
Apr 01, 2008 | 19.23 | 19.92 | 19.23 | 19.86 | 3,507,638 | +0.68(+3.55%) |
Mar 31, 2008 | 18.97 | 19.23 | 18.84 | 19.18 | 3,498,562 | +0.16(+0.85%) |
Mar 28, 2008 | 18.84 | 19.12 | 18.84 | 19.02 | 4,972,131 | +0.23(+1.23%) |
Mar 27, 2008 | 19.29 | 19.31 | 18.78 | 18.79 | 4,113,562 | -0.50(-2.57%) |
Mar 26, 2008 | 19.42 | 19.45 | 19.22 | 19.28 | 2,736,681 | -0.21(-1.09%) |
Mar 25, 2008 | 19.48 | 19.60 | 19.30 | 19.49 | 2,218,344 | -0.02(-0.10%) |
Mar 24, 2008 | 19.11 | 19.65 | 19.03 | 19.51 | 2,737,961 | +0.44(+2.33%) |
Mar 21, 2008 | 18.98 | 19.11 | 18.66 | 19.07 | 6,740,704 | -0.00(-0.01%) |
Mar 20, 2008 | 18.98 | 19.11 | 18.66 | 19.07 | 6,740,704 | +0.20(+1.06%) |
Mar 19, 2008 | 19.65 | 19.82 | 18.87 | 18.87 | 3,727,084 | -0.72(-3.68%) |
Mar 18, 2008 | 19.29 | 19.60 | 18.96 | 19.59 | 4,090,749 | +0.51(+2.70%) |
Mar 17, 2008 | 18.57 | 19.28 | 18.57 | 19.07 | 4,925,194 | +0.02(+0.10%) |
Mar 14, 2008 | 19.71 | 19.71 | 18.87 | 19.05 | 4,522,677 | -0.55(-2.82%) |
Mar 13, 2008 | 19.27 | 19.69 | 19.09 | 19.61 | 4,922,008 | +0.05(+0.23%) |
Mar 12, 2008 | 19.51 | 20.12 | 19.38 | 19.56 | 4,445,501 | +0.06(+0.30%) |
Mar 11, 2008 | 19.38 | 19.55 | 18.93 | 19.51 | 4,768,619 | +0.51(+2.71%) |
Mar 10, 2008 | 19.29 | 19.39 | 18.96 | 18.99 | 3,822,946 | -0.34(-1.76%) |
Mar 07, 2008 | 19.26 | 19.70 | 19.17 | 19.33 | 4,471,490 | -0.05(-0.23%) |
Mar 06, 2008 | 19.61 | 19.74 | 19.35 | 19.38 | 3,287,042 | -0.30(-1.50%) |
Mar 05, 2008 | 19.52 | 19.79 | 19.39 | 19.67 | 4,185,483 | +0.06(+0.29%) |
Mar 04, 2008 | 19.54 | 19.76 | 19.25 | 19.61 | 5,125,446 | -0.15(-0.75%) |