Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.67 | 21.69 | 21.19 | 21.25 | 6,173,799 | -0.22(-1.01%) |
May 29, 2008 | 21.86 | 22.07 | 21.37 | 21.47 | 8,949,177 | -0.80(-3.59%) |
May 28, 2008 | 22.60 | 22.70 | 21.80 | 22.27 | 9,770,631 | -0.65(-2.84%) |
May 27, 2008 | 23.11 | 23.13 | 22.61 | 22.92 | 3,822,996 | -0.10(-0.45%) |
May 26, 2008 | 23.15 | 23.21 | 22.68 | 23.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.15 | 23.21 | 22.68 | 23.02 | 4,260,496 | -0.31(-1.31%) |
May 22, 2008 | 23.31 | 23.37 | 23.00 | 23.33 | 3,864,702 | +0.28(+1.20%) |
May 21, 2008 | 23.61 | 23.74 | 22.98 | 23.05 | 6,905,676 | -0.31(-1.31%) |
May 20, 2008 | 23.61 | 23.76 | 23.01 | 23.36 | 6,088,436 | -0.46(-1.91%) |
May 19, 2008 | 23.25 | 24.37 | 23.12 | 23.82 | 12,637,848 | +0.81(+3.54%) |
May 16, 2008 | 22.26 | 23.13 | 22.17 | 23.00 | 8,906,726 | +0.90(+4.09%) |
May 15, 2008 | 21.89 | 22.19 | 21.64 | 22.10 | 5,278,226 | +0.50(+2.32%) |
May 14, 2008 | 21.27 | 22.00 | 21.26 | 21.60 | 7,677,479 | +0.29(+1.37%) |
May 13, 2008 | 21.49 | 21.49 | 21.10 | 21.30 | 4,728,429 | +0.06(+0.28%) |
May 12, 2008 | 21.55 | 21.55 | 20.98 | 21.24 | 5,631,558 | -0.06(-0.28%) |
May 09, 2008 | 21.27 | 21.38 | 21.04 | 21.30 | 2,480,968 | +0.05(+0.25%) |
May 08, 2008 | 21.29 | 21.59 | 20.82 | 21.25 | 5,503,935 | +0.23(+1.10%) |
May 07, 2008 | 21.75 | 21.86 | 20.95 | 21.02 | 7,905,571 | -0.72(-3.33%) |
May 06, 2008 | 21.07 | 22.02 | 20.85 | 21.75 | 9,130,648 | +0.28(+1.29%) |
May 05, 2008 | 21.08 | 21.57 | 20.86 | 21.47 | 7,629,460 | +0.55(+2.61%) |
May 02, 2008 | 21.17 | 21.18 | 20.68 | 20.92 | 5,285,264 | +0.09(+0.43%) |
May 01, 2008 | 20.86 | 21.16 | 20.39 | 20.83 | 5,026,948 | +0.17(+0.83%) |
Apr 30, 2008 | 20.50 | 21.13 | 20.48 | 20.66 | 5,584,712 | +0.25(+1.25%) |
Apr 29, 2008 | 20.73 | 20.73 | 20.30 | 20.41 | 5,486,076 | -0.34(-1.62%) |
Apr 28, 2008 | 20.93 | 21.18 | 20.65 | 20.74 | 6,705,102 | -0.20(-0.96%) |
Apr 25, 2008 | 20.91 | 21.18 | 20.18 | 20.95 | 4,452,158 | +0.32(+1.56%) |
Apr 24, 2008 | 20.18 | 20.92 | 20.00 | 20.62 | 5,217,935 | +0.49(+2.41%) |
Apr 23, 2008 | 20.92 | 20.92 | 19.95 | 20.14 | 5,893,164 | -0.67(-3.20%) |
Apr 22, 2008 | 20.61 | 21.11 | 20.36 | 20.80 | 7,540,738 | +0.34(+1.68%) |
Apr 21, 2008 | 19.95 | 20.56 | 19.95 | 20.46 | 6,440,823 | +0.49(+2.43%) |
Apr 18, 2008 | 19.76 | 20.22 | 19.76 | 19.97 | 5,939,102 | +0.39(+1.98%) |
Apr 17, 2008 | 19.37 | 19.72 | 19.32 | 19.59 | 4,848,716 | +0.11(+0.58%) |
Apr 16, 2008 | 19.47 | 19.80 | 19.20 | 19.47 | 5,017,642 | +0.21(+1.09%) |
Apr 15, 2008 | 19.18 | 19.37 | 19.07 | 19.26 | 4,162,441 | +0.09(+0.47%) |
Apr 14, 2008 | 19.50 | 19.50 | 18.99 | 19.17 | 5,341,048 | -0.28(-1.46%) |
Apr 11, 2008 | 19.79 | 20.11 | 19.38 | 19.46 | 4,281,861 | -0.53(-2.65%) |
Apr 10, 2008 | 20.00 | 20.00 | 19.44 | 19.99 | 4,858,062 | +0.25(+1.25%) |
Apr 09, 2008 | 19.91 | 20.27 | 19.66 | 19.74 | 3,856,656 | -0.42(-2.08%) |
Apr 08, 2008 | 20.00 | 20.41 | 19.95 | 20.16 | 5,143,585 | -0.28(-1.39%) |
Apr 07, 2008 | 20.09 | 20.82 | 19.76 | 20.44 | 11,951,751 | +0.78(+3.95%) |
Apr 04, 2008 | 20.00 | 20.34 | 19.56 | 19.67 | 8,972,335 | -0.87(-4.22%) |
Apr 03, 2008 | 20.32 | 20.56 | 20.10 | 20.53 | 4,935,219 | -0.01(-0.07%) |
Apr 02, 2008 | 20.92 | 20.92 | 20.14 | 20.55 | 6,684,492 | -0.03(-0.15%) |
Apr 01, 2008 | 20.06 | 20.67 | 19.70 | 20.58 | 11,123,122 | +1.06(+5.44%) |
Mar 31, 2008 | 19.35 | 19.87 | 18.99 | 19.52 | 7,208,276 | +0.18(+0.93%) |
Mar 28, 2008 | 20.03 | 20.23 | 19.24 | 19.34 | 9,558,760 | -0.67(-3.36%) |
Mar 27, 2008 | 20.18 | 20.41 | 19.99 | 20.01 | 5,692,307 | +0.01(+0.04%) |
Mar 26, 2008 | 20.47 | 20.47 | 19.88 | 20.00 | 4,394,512 | -0.27(-1.33%) |
Mar 25, 2008 | 19.88 | 20.28 | 19.72 | 20.27 | 5,537,734 | +0.38(+1.92%) |
Mar 24, 2008 | 19.06 | 20.10 | 19.06 | 19.89 | 10,258,339 | +1.04(+5.51%) |
Mar 21, 2008 | 18.85 | 18.91 | 18.32 | 18.85 | 6,240,054 | +0.00(+0.00%) |
Mar 20, 2008 | 18.85 | 18.91 | 18.32 | 18.85 | 6,206,598 | +0.34(+1.86%) |
Mar 19, 2008 | 19.44 | 19.55 | 18.40 | 18.51 | 8,587,732 | -0.86(-4.44%) |
Mar 18, 2008 | 18.67 | 19.43 | 18.64 | 19.37 | 11,184,354 | +1.30(+7.20%) |
Mar 17, 2008 | 18.68 | 18.79 | 17.25 | 18.07 | 12,985,397 | -1.42(-7.29%) |
Mar 14, 2008 | 20.62 | 20.62 | 18.91 | 19.49 | 21,145,652 | -1.58(-7.52%) |
Mar 13, 2008 | 19.81 | 21.15 | 19.80 | 21.07 | 9,648,740 | +0.82(+4.06%) |
Mar 12, 2008 | 20.17 | 20.60 | 19.88 | 20.25 | 9,970,427 | +0.30(+1.50%) |
Mar 11, 2008 | 19.43 | 20.02 | 19.20 | 19.95 | 9,266,032 | +1.17(+6.21%) |
Mar 10, 2008 | 19.30 | 19.38 | 18.56 | 18.79 | 6,237,665 | -0.01(-0.04%) |
Mar 07, 2008 | 19.13 | 19.21 | 18.55 | 18.79 | 9,466,854 | -0.40(-2.06%) |
Mar 06, 2008 | 20.39 | 20.39 | 19.16 | 19.19 | 7,400,721 | -1.03(-5.10%) |
Mar 05, 2008 | 19.97 | 20.55 | 19.97 | 20.22 | 8,447,824 | +0.06(+0.30%) |
Mar 04, 2008 | 20.19 | 20.54 | 19.88 | 20.16 | 7,362,215 | -0.30(-1.46%) |