Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.02 | 19.03 | 18.87 | 18.89 | 5,444,625 | -0.04(-0.22%) |
May 29, 2008 | 18.86 | 19.03 | 18.81 | 18.93 | 5,290,787 | +0.08(+0.41%) |
May 28, 2008 | 18.87 | 19.00 | 18.79 | 18.85 | 4,307,645 | -0.03(-0.17%) |
May 27, 2008 | 18.79 | 18.95 | 18.79 | 18.88 | 6,922,257 | +0.10(+0.53%) |
May 26, 2008 | 19.16 | 19.16 | 18.78 | 18.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.16 | 19.16 | 18.78 | 18.79 | 6,522,430 | -0.42(-2.20%) |
May 22, 2008 | 19.05 | 19.22 | 18.95 | 19.21 | 6,649,325 | +0.17(+0.88%) |
May 21, 2008 | 19.30 | 19.34 | 19.01 | 19.04 | 11,092,950 | -0.19(-0.98%) |
May 20, 2008 | 19.31 | 19.38 | 19.19 | 19.23 | 9,301,419 | -0.10(-0.51%) |
May 19, 2008 | 19.15 | 19.36 | 19.13 | 19.33 | 6,283,076 | +0.16(+0.82%) |
May 16, 2008 | 19.22 | 19.23 | 19.03 | 19.17 | 6,325,183 | +0.01(+0.05%) |
May 15, 2008 | 19.33 | 19.33 | 19.05 | 19.16 | 6,847,200 | -0.14(-0.70%) |
May 14, 2008 | 19.23 | 19.35 | 19.14 | 19.30 | 5,509,989 | +0.15(+0.76%) |
May 13, 2008 | 19.25 | 19.29 | 19.05 | 19.15 | 4,900,986 | -0.09(-0.46%) |
May 12, 2008 | 18.99 | 19.24 | 18.92 | 19.24 | 7,302,826 | +0.30(+1.60%) |
May 09, 2008 | 18.81 | 19.00 | 18.76 | 18.94 | 3,850,488 | -0.05(-0.27%) |
May 08, 2008 | 19.01 | 19.08 | 18.88 | 18.99 | 4,661,728 | +0.03(+0.17%) |
May 07, 2008 | 19.17 | 19.18 | 18.91 | 18.96 | 6,182,464 | -0.17(-0.90%) |
May 06, 2008 | 19.12 | 19.18 | 18.96 | 19.13 | 5,165,653 | -0.08(-0.41%) |
May 05, 2008 | 19.38 | 19.38 | 19.11 | 19.21 | 6,241,104 | -0.16(-0.81%) |
May 02, 2008 | 19.35 | 19.43 | 19.19 | 19.36 | 8,543,703 | +0.10(+0.51%) |
May 01, 2008 | 19.35 | 19.42 | 19.21 | 19.27 | 8,277,787 | -0.16(-0.83%) |
Apr 30, 2008 | 19.42 | 19.73 | 19.40 | 19.43 | 10,448,389 | +0.23(+1.20%) |
Apr 29, 2008 | 19.28 | 19.33 | 19.10 | 19.20 | 5,771,659 | -0.06(-0.30%) |
Apr 28, 2008 | 19.31 | 19.41 | 19.22 | 19.25 | 4,550,952 | -0.10(-0.54%) |
Apr 25, 2008 | 19.30 | 19.36 | 19.21 | 19.36 | 6,095,540 | +0.18(+0.92%) |
Apr 24, 2008 | 19.12 | 19.30 | 19.01 | 19.18 | 7,194,229 | +0.09(+0.49%) |
Apr 23, 2008 | 19.18 | 19.19 | 18.99 | 19.09 | 5,551,200 | +0.02(+0.08%) |
Apr 22, 2008 | 19.13 | 19.16 | 18.99 | 19.07 | 6,651,943 | -0.10(-0.52%) |
Apr 21, 2008 | 19.21 | 19.25 | 19.02 | 19.17 | 5,670,353 | -0.11(-0.57%) |
Apr 18, 2008 | 19.39 | 19.41 | 19.07 | 19.28 | 7,821,876 | +0.08(+0.41%) |
Apr 17, 2008 | 19.19 | 19.36 | 19.11 | 19.20 | 6,594,039 | -0.08(-0.41%) |
Apr 16, 2008 | 19.17 | 19.30 | 18.89 | 19.28 | 7,037,657 | +0.24(+1.26%) |
Apr 15, 2008 | 18.89 | 19.10 | 18.83 | 19.04 | 4,772,051 | +0.16(+0.86%) |
Apr 14, 2008 | 18.90 | 19.02 | 18.80 | 18.88 | 7,412,744 | -0.06(-0.33%) |
Apr 11, 2008 | 18.88 | 19.05 | 18.81 | 18.94 | 6,659,720 | -0.01(-0.03%) |
Apr 10, 2008 | 19.21 | 19.21 | 18.89 | 18.95 | 11,002,031 | -0.22(-1.17%) |
Apr 09, 2008 | 18.91 | 19.19 | 18.90 | 19.17 | 8,862,796 | +0.25(+1.30%) |
Apr 08, 2008 | 18.93 | 19.00 | 18.86 | 18.93 | 6,846,964 | +0.01(+0.05%) |
Apr 07, 2008 | 19.18 | 19.18 | 18.85 | 18.92 | 7,422,475 | -0.14(-0.71%) |
Apr 04, 2008 | 18.69 | 19.34 | 18.69 | 19.05 | 7,628,803 | -0.01(-0.06%) |
Apr 03, 2008 | 19.02 | 19.18 | 18.98 | 19.06 | 4,812,207 | -0.06(-0.30%) |
Apr 02, 2008 | 18.97 | 19.24 | 18.97 | 19.12 | 5,866,310 | +0.13(+0.66%) |
Apr 01, 2008 | 18.61 | 19.04 | 18.59 | 18.99 | 7,461,761 | +0.41(+2.22%) |
Mar 31, 2008 | 18.49 | 18.61 | 18.38 | 18.58 | 6,615,217 | +0.13(+0.68%) |
Mar 28, 2008 | 18.66 | 18.79 | 18.39 | 18.46 | 4,916,668 | -0.15(-0.81%) |
Mar 27, 2008 | 18.68 | 18.80 | 18.54 | 18.61 | 6,783,528 | +0.00(+0.00%) |
Mar 26, 2008 | 18.58 | 18.72 | 18.51 | 18.61 | 6,514,797 | -0.03(-0.14%) |
Mar 25, 2008 | 18.71 | 18.79 | 18.59 | 18.63 | 6,281,106 | -0.03(-0.17%) |
Mar 24, 2008 | 18.89 | 18.92 | 18.52 | 18.67 | 6,319,810 | -0.19(-1.00%) |
Mar 21, 2008 | 18.50 | 18.88 | 18.33 | 18.85 | 13,436,119 | +0.00(+0.00%) |
Mar 20, 2008 | 18.50 | 18.88 | 18.33 | 18.85 | 13,436,119 | +0.44(+2.41%) |
Mar 19, 2008 | 18.81 | 18.96 | 18.41 | 18.41 | 8,819,863 | -0.34(-1.84%) |
Mar 18, 2008 | 18.78 | 18.78 | 18.37 | 18.75 | 14,762,887 | +0.25(+1.35%) |
Mar 17, 2008 | 17.59 | 18.63 | 17.59 | 18.50 | 15,977,917 | +0.53(+2.93%) |
Mar 14, 2008 | 18.16 | 18.21 | 17.72 | 17.98 | 9,856,200 | -0.09(-0.52%) |
Mar 13, 2008 | 18.01 | 18.16 | 17.85 | 18.07 | 7,784,589 | -0.02(-0.09%) |
Mar 12, 2008 | 18.39 | 18.49 | 18.04 | 18.09 | 6,779,166 | -0.25(-1.34%) |
Mar 11, 2008 | 18.16 | 18.36 | 17.98 | 18.33 | 9,466,623 | +0.53(+2.96%) |
Mar 10, 2008 | 17.91 | 18.00 | 17.71 | 17.80 | 6,358,567 | -0.09(-0.50%) |
Mar 07, 2008 | 17.85 | 17.97 | 17.74 | 17.89 | 10,164,032 | -0.06(-0.32%) |
Mar 06, 2008 | 18.20 | 18.28 | 17.92 | 17.95 | 6,823,638 | -0.30(-1.63%) |
Mar 05, 2008 | 18.37 | 18.37 | 18.03 | 18.25 | 7,408,373 | -0.01(-0.03%) |
Mar 04, 2008 | 17.88 | 18.42 | 17.88 | 18.25 | 7,928,893 | +0.17(+0.95%) |