Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.50 | 21.72 | 21.33 | 21.63 | 3,726,528 | +0.27(+1.25%) |
May 29, 2008 | 21.25 | 21.41 | 21.21 | 21.36 | 2,676,001 | -0.02(-0.11%) |
May 28, 2008 | 21.36 | 21.53 | 21.28 | 21.39 | 3,862,394 | +0.07(+0.32%) |
May 27, 2008 | 21.26 | 21.42 | 21.17 | 21.32 | 3,468,306 | -0.29(-1.35%) |
May 26, 2008 | 21.80 | 21.81 | 21.57 | 21.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.80 | 21.81 | 21.57 | 21.61 | 2,052,745 | -0.17(-0.80%) |
May 22, 2008 | 21.77 | 21.94 | 21.69 | 21.79 | 1,929,501 | +0.14(+0.63%) |
May 21, 2008 | 21.70 | 21.90 | 21.60 | 21.65 | 4,571,900 | -0.35(-1.61%) |
May 20, 2008 | 22.21 | 22.22 | 21.90 | 22.01 | 3,614,395 | +0.18(+0.85%) |
May 19, 2008 | 21.94 | 21.94 | 21.74 | 21.82 | 1,759,950 | +0.22(+1.03%) |
May 16, 2008 | 21.51 | 21.68 | 21.44 | 21.60 | 2,365,937 | +0.23(+1.07%) |
May 15, 2008 | 21.36 | 21.41 | 21.19 | 21.37 | 1,323,131 | +0.18(+0.87%) |
May 14, 2008 | 21.13 | 21.26 | 21.06 | 21.19 | 2,916,758 | -0.04(-0.18%) |
May 13, 2008 | 21.33 | 21.36 | 21.16 | 21.22 | 2,917,763 | -0.21(-1.00%) |
May 12, 2008 | 21.49 | 21.50 | 21.31 | 21.44 | 1,490,295 | +0.11(+0.52%) |
May 09, 2008 | 21.37 | 21.49 | 21.26 | 21.33 | 1,574,667 | -0.24(-1.10%) |
May 08, 2008 | 21.58 | 21.67 | 21.46 | 21.56 | 1,831,907 | +0.34(+1.58%) |
May 07, 2008 | 21.41 | 21.53 | 21.23 | 21.23 | 2,280,293 | -0.51(-2.35%) |
May 06, 2008 | 21.66 | 21.76 | 21.58 | 21.74 | 1,734,999 | -0.07(-0.31%) |
May 05, 2008 | 22.08 | 22.08 | 21.70 | 21.81 | 2,181,830 | -0.23(-1.04%) |
May 02, 2008 | 22.05 | 22.13 | 21.93 | 22.04 | 2,968,884 | +0.21(+0.98%) |
May 01, 2008 | 21.62 | 21.83 | 21.58 | 21.82 | 3,208,178 | +0.39(+1.84%) |
Apr 30, 2008 | 21.50 | 21.80 | 21.39 | 21.43 | 4,005,485 | -0.15(-0.70%) |
Apr 29, 2008 | 21.65 | 21.77 | 21.47 | 21.58 | 2,617,331 | -0.19(-0.89%) |
Apr 28, 2008 | 21.88 | 21.93 | 21.73 | 21.77 | 1,915,423 | -0.15(-0.66%) |
Apr 25, 2008 | 21.86 | 21.97 | 21.76 | 21.92 | 2,342,375 | +0.49(+2.27%) |
Apr 24, 2008 | 21.41 | 21.58 | 21.28 | 21.43 | 2,814,777 | -0.20(-0.94%) |
Apr 23, 2008 | 21.42 | 21.67 | 21.33 | 21.64 | 3,358,361 | +0.39(+1.85%) |
Apr 22, 2008 | 21.36 | 21.40 | 21.01 | 21.24 | 6,313,945 | +0.16(+0.76%) |
Apr 21, 2008 | 21.37 | 21.39 | 21.05 | 21.08 | 4,705,833 | +0.04(+0.18%) |
Apr 18, 2008 | 20.96 | 21.09 | 20.85 | 21.04 | 3,416,701 | +0.32(+1.55%) |
Apr 17, 2008 | 20.62 | 20.88 | 20.51 | 20.72 | 1,560,322 | +0.02(+0.12%) |
Apr 16, 2008 | 20.71 | 20.73 | 20.48 | 20.70 | 1,504,326 | +0.19(+0.95%) |
Apr 15, 2008 | 20.67 | 20.68 | 20.40 | 20.51 | 1,641,913 | -0.06(-0.31%) |
Apr 14, 2008 | 20.77 | 20.77 | 20.50 | 20.57 | 2,332,108 | -0.10(-0.49%) |
Apr 11, 2008 | 21.03 | 21.05 | 20.67 | 20.67 | 3,452,062 | -0.63(-2.94%) |
Apr 10, 2008 | 21.29 | 21.48 | 21.15 | 21.30 | 2,956,603 | +0.21(+0.99%) |
Apr 09, 2008 | 21.24 | 21.27 | 20.93 | 21.09 | 2,494,341 | +0.08(+0.39%) |
Apr 08, 2008 | 21.50 | 21.50 | 20.99 | 21.01 | 6,861,026 | -0.87(-3.97%) |
Apr 07, 2008 | 21.86 | 22.05 | 21.76 | 21.88 | 2,553,589 | -0.15(-0.66%) |
Apr 04, 2008 | 22.03 | 22.06 | 21.86 | 22.02 | 2,463,350 | +0.30(+1.36%) |
Apr 03, 2008 | 21.70 | 21.81 | 21.61 | 21.72 | 2,717,694 | +0.10(+0.47%) |
Apr 02, 2008 | 21.72 | 21.91 | 21.55 | 21.62 | 5,849,277 | +0.15(+0.70%) |
Apr 01, 2008 | 21.12 | 21.50 | 21.06 | 21.47 | 4,926,783 | +0.86(+4.17%) |
Mar 31, 2008 | 20.69 | 20.74 | 20.51 | 20.61 | 3,571,594 | +0.07(+0.35%) |
Mar 28, 2008 | 20.66 | 20.79 | 20.50 | 20.54 | 5,027,547 | -0.15(-0.70%) |
Mar 27, 2008 | 20.63 | 20.89 | 20.61 | 20.68 | 2,864,202 | +0.30(+1.45%) |
Mar 26, 2008 | 20.41 | 20.51 | 20.24 | 20.39 | 3,499,464 | -0.53(-2.55%) |
Mar 25, 2008 | 20.87 | 20.96 | 20.63 | 20.92 | 3,971,234 | +0.45(+2.21%) |
Mar 24, 2008 | 20.82 | 20.82 | 20.39 | 20.47 | 4,889,219 | +0.07(+0.36%) |
Mar 21, 2008 | 20.71 | 20.75 | 20.38 | 20.40 | 11,024,095 | +0.00(+0.00%) |
Mar 20, 2008 | 20.71 | 20.75 | 20.38 | 20.40 | 11,024,095 | +0.22(+1.08%) |
Mar 19, 2008 | 20.46 | 20.61 | 20.16 | 20.18 | 5,951,579 | -0.38(-1.84%) |
Mar 18, 2008 | 20.35 | 20.72 | 20.35 | 20.56 | 4,401,761 | +0.63(+3.14%) |
Mar 17, 2008 | 19.70 | 20.11 | 19.68 | 19.93 | 2,511,281 | +0.09(+0.44%) |
Mar 14, 2008 | 20.07 | 20.07 | 19.68 | 19.84 | 4,808,620 | -0.29(-1.42%) |
Mar 13, 2008 | 20.25 | 20.28 | 20.02 | 20.13 | 2,822,816 | -0.33(-1.61%) |
Mar 12, 2008 | 20.43 | 20.62 | 20.40 | 20.46 | 2,296,425 | +0.13(+0.62%) |
Mar 11, 2008 | 20.41 | 20.46 | 20.01 | 20.34 | 2,759,741 | +0.24(+1.21%) |
Mar 10, 2008 | 20.50 | 20.56 | 20.06 | 20.09 | 4,268,193 | -0.51(-2.48%) |
Mar 07, 2008 | 20.46 | 20.68 | 20.34 | 20.60 | 4,232,323 | +0.15(+0.71%) |
Mar 06, 2008 | 20.51 | 20.56 | 20.42 | 20.46 | 2,593,148 | -0.14(-0.68%) |
Mar 05, 2008 | 20.87 | 21.50 | 20.52 | 20.60 | 5,791,923 | -0.61(-2.89%) |
Mar 04, 2008 | 21.04 | 21.27 | 20.99 | 21.21 | 3,551,003 | -0.41(-1.89%) |