Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.86 | 19.87 | 19.78 | 19.87 | 5,320 | +0.03(+0.15%) |
May 29, 2008 | 19.79 | 19.98 | 19.74 | 19.84 | 13,483 | +0.12(+0.61%) |
May 28, 2008 | 19.70 | 19.73 | 19.65 | 19.72 | 2,932 | +0.03(+0.15%) |
May 27, 2008 | 19.49 | 19.71 | 19.49 | 19.69 | 5,688 | +0.07(+0.36%) |
May 26, 2008 | 19.79 | 19.79 | 19.62 | 19.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.79 | 19.79 | 19.62 | 19.62 | 8,313 | -0.33(-1.66%) |
May 22, 2008 | 19.95 | 20.01 | 19.88 | 19.95 | 8,885 | +0.10(+0.51%) |
May 21, 2008 | 20.05 | 20.05 | 19.83 | 19.85 | 16,520 | +0.03(+0.15%) |
May 20, 2008 | 19.85 | 19.96 | 19.74 | 19.82 | 2,754 | +0.02(+0.10%) |
May 19, 2008 | 19.72 | 19.84 | 19.68 | 19.80 | 5,064 | +0.13(+0.66%) |
May 16, 2008 | 19.54 | 19.70 | 19.53 | 19.67 | 5,699 | +0.13(+0.67%) |
May 15, 2008 | 19.56 | 19.60 | 19.47 | 19.54 | 8,932 | -0.11(-0.56%) |
May 14, 2008 | 19.58 | 19.65 | 19.52 | 19.65 | 10,383 | +0.20(+1.02%) |
May 13, 2008 | 19.47 | 19.50 | 19.35 | 19.45 | 2,944 | -0.03(-0.15%) |
May 12, 2008 | 19.27 | 19.48 | 19.27 | 19.48 | 3,200 | +0.22(+1.14%) |
May 09, 2008 | 19.03 | 19.33 | 18.99 | 19.26 | 7,750 | +0.11(+0.57%) |
May 08, 2008 | 19.09 | 19.20 | 19.00 | 19.15 | 11,549 | +0.08(+0.42%) |
May 07, 2008 | 19.37 | 19.37 | 19.07 | 19.07 | 15,368 | -0.25(-1.29%) |
May 06, 2008 | 19.21 | 19.32 | 19.15 | 19.32 | 2,050 | +0.00(+0.00%) |
May 05, 2008 | 19.26 | 19.36 | 19.25 | 19.32 | 18,443 | -0.12(-0.62%) |
May 02, 2008 | 20.42 | 20.42 | 19.38 | 19.44 | 23,611 | +0.22(+1.14%) |
May 01, 2008 | 19.09 | 19.31 | 19.02 | 19.22 | 10,622 | +0.23(+1.21%) |
Apr 30, 2008 | 19.18 | 19.19 | 18.29 | 18.99 | 24,753 | -0.08(-0.44%) |
Apr 29, 2008 | 19.13 | 19.13 | 19.06 | 19.07 | 15,640 | -0.13(-0.66%) |
Apr 28, 2008 | 19.23 | 19.23 | 19.13 | 19.20 | 1,894 | +0.06(+0.31%) |
Apr 25, 2008 | 19.00 | 19.20 | 19.00 | 19.14 | 9,800 | +0.01(+0.05%) |
Apr 24, 2008 | 19.24 | 19.24 | 19.09 | 19.13 | 7,150 | -0.06(-0.31%) |
Apr 23, 2008 | 19.12 | 19.19 | 19.06 | 19.19 | 2,700 | +0.30(+1.57%) |
Apr 22, 2008 | 18.97 | 18.97 | 18.89 | 18.89 | 31,100 | -0.18(-0.92%) |
Apr 21, 2008 | 19.19 | 19.19 | 18.97 | 19.07 | 6,612 | -0.16(-0.83%) |
Apr 18, 2008 | 19.19 | 19.23 | 19.16 | 19.23 | 6,795 | +0.13(+0.68%) |
Apr 17, 2008 | 18.97 | 19.22 | 18.97 | 19.10 | 8,391 | -0.02(-0.10%) |
Apr 16, 2008 | 18.81 | 19.12 | 18.78 | 19.12 | 11,171 | +0.45(+2.39%) |
Apr 15, 2008 | 18.57 | 18.67 | 18.57 | 18.67 | 4,577 | +0.16(+0.89%) |
Apr 14, 2008 | 18.40 | 18.57 | 18.40 | 18.51 | 2,897 | +0.09(+0.49%) |
Apr 11, 2008 | 18.45 | 18.47 | 18.41 | 18.42 | 3,800 | -0.03(-0.15%) |
Apr 10, 2008 | 18.40 | 18.54 | 18.39 | 18.45 | 2,500 | -0.05(-0.29%) |
Apr 09, 2008 | 18.44 | 18.60 | 18.29 | 18.50 | 11,700 | -0.01(-0.05%) |
Apr 08, 2008 | 18.35 | 18.52 | 18.35 | 18.51 | 4,900 | +0.10(+0.54%) |
Apr 07, 2008 | 18.27 | 18.58 | 18.27 | 18.41 | 10,700 | +0.01(+0.05%) |
Apr 04, 2008 | 18.46 | 18.54 | 18.40 | 18.40 | 12,500 | +0.08(+0.46%) |
Apr 03, 2008 | 18.06 | 18.43 | 18.06 | 18.32 | 28,300 | -0.02(-0.13%) |
Apr 02, 2008 | 18.34 | 18.47 | 18.25 | 18.34 | 19,300 | +0.13(+0.71%) |
Apr 01, 2008 | 17.81 | 18.24 | 17.81 | 18.21 | 19,500 | +0.45(+2.53%) |
Mar 31, 2008 | 17.70 | 17.80 | 17.55 | 17.76 | 6,800 | +0.19(+1.08%) |
Mar 28, 2008 | 17.80 | 17.80 | 17.57 | 17.57 | 3,800 | -0.25(-1.40%) |
Mar 27, 2008 | 17.80 | 17.88 | 17.69 | 17.82 | 26,700 | +0.13(+0.73%) |
Mar 26, 2008 | 17.60 | 17.79 | 17.60 | 17.69 | 11,200 | +0.08(+0.45%) |
Mar 25, 2008 | 17.74 | 17.75 | 17.61 | 17.61 | 17,019 | +0.01(+0.06%) |
Mar 24, 2008 | 17.68 | 17.75 | 17.50 | 17.60 | 14,800 | -0.08(-0.45%) |
Mar 21, 2008 | 17.49 | 17.69 | 17.48 | 17.68 | 10,129 | +0.00(+0.00%) |
Mar 20, 2008 | 17.49 | 17.69 | 17.48 | 17.68 | 10,129 | +0.01(+0.06%) |
Mar 19, 2008 | 18.22 | 18.22 | 17.67 | 17.67 | 5,900 | -0.36(-2.00%) |
Mar 18, 2008 | 17.84 | 18.03 | 17.71 | 18.03 | 8,200 | +0.29(+1.62%) |
Mar 17, 2008 | 17.48 | 17.76 | 17.45 | 17.74 | 25,100 | +0.00(+0.01%) |
Mar 14, 2008 | 18.04 | 18.04 | 17.56 | 17.74 | 16,300 | -0.15(-0.84%) |
Mar 13, 2008 | 17.64 | 17.93 | 17.62 | 17.89 | 20,300 | +0.03(+0.17%) |
Mar 12, 2008 | 17.90 | 18.18 | 17.86 | 17.86 | 44,900 | -0.16(-0.89%) |
Mar 11, 2008 | 18.00 | 18.05 | 17.76 | 18.02 | 17,700 | +0.40(+2.27%) |
Mar 10, 2008 | 17.66 | 17.73 | 17.53 | 17.62 | 27,189 | -0.09(-0.53%) |
Mar 07, 2008 | 17.54 | 17.72 | 17.51 | 17.71 | 14,700 | -0.01(-0.03%) |
Mar 06, 2008 | 17.94 | 17.96 | 17.72 | 17.72 | 14,000 | -0.42(-2.32%) |
Mar 05, 2008 | 17.98 | 18.20 | 17.90 | 18.14 | 10,300 | +0.04(+0.22%) |
Mar 04, 2008 | 17.93 | 18.11 | 17.55 | 18.10 | 12,700 | +0.23(+1.29%) |