Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.88 | 20.09 | 19.73 | 20.01 | 4,028,704 | +0.25(+1.25%) |
May 29, 2008 | 19.66 | 19.81 | 19.62 | 19.76 | 2,892,992 | -0.02(-0.11%) |
May 28, 2008 | 19.76 | 19.92 | 19.68 | 19.78 | 4,175,587 | +0.06(+0.32%) |
May 27, 2008 | 19.66 | 19.81 | 19.58 | 19.72 | 3,749,543 | -0.27(-1.35%) |
May 26, 2008 | 20.16 | 20.17 | 19.95 | 19.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.16 | 20.17 | 19.95 | 19.99 | 2,219,197 | -0.16(-0.80%) |
May 22, 2008 | 20.14 | 20.29 | 20.06 | 20.15 | 2,085,960 | +0.13(+0.63%) |
May 21, 2008 | 20.07 | 20.26 | 19.98 | 20.03 | 4,942,625 | -0.33(-1.61%) |
May 20, 2008 | 20.54 | 20.55 | 20.26 | 20.36 | 3,907,478 | +0.17(+0.85%) |
May 19, 2008 | 20.30 | 20.30 | 20.11 | 20.18 | 1,902,660 | +0.21(+1.03%) |
May 16, 2008 | 19.89 | 20.05 | 19.83 | 19.98 | 2,557,786 | +0.21(+1.07%) |
May 15, 2008 | 19.76 | 19.81 | 19.61 | 19.77 | 1,430,421 | +0.17(+0.87%) |
May 14, 2008 | 19.55 | 19.67 | 19.48 | 19.60 | 3,153,272 | -0.04(-0.18%) |
May 13, 2008 | 19.73 | 19.75 | 19.57 | 19.63 | 3,154,358 | -0.20(-1.00%) |
May 12, 2008 | 19.88 | 19.88 | 19.71 | 19.83 | 1,611,140 | +0.10(+0.52%) |
May 09, 2008 | 19.77 | 19.87 | 19.66 | 19.73 | 1,702,354 | -0.22(-1.10%) |
May 08, 2008 | 19.96 | 20.05 | 19.85 | 19.95 | 1,980,453 | +0.31(+1.58%) |
May 07, 2008 | 19.80 | 19.92 | 19.64 | 19.64 | 2,465,197 | -0.47(-2.35%) |
May 06, 2008 | 20.03 | 20.13 | 19.96 | 20.11 | 1,875,686 | -0.06(-0.31%) |
May 05, 2008 | 20.42 | 20.42 | 20.07 | 20.17 | 2,358,750 | -0.21(-1.04%) |
May 02, 2008 | 20.40 | 20.47 | 20.28 | 20.38 | 3,209,624 | +0.20(+0.98%) |
May 01, 2008 | 20.00 | 20.19 | 19.96 | 20.18 | 3,468,322 | +0.36(+1.84%) |
Apr 30, 2008 | 19.88 | 20.16 | 19.79 | 19.82 | 4,330,281 | -0.14(-0.70%) |
Apr 29, 2008 | 20.02 | 20.14 | 19.86 | 19.96 | 2,829,565 | -0.18(-0.89%) |
Apr 28, 2008 | 20.23 | 20.28 | 20.10 | 20.14 | 2,070,741 | -0.13(-0.66%) |
Apr 25, 2008 | 20.22 | 20.32 | 20.13 | 20.27 | 2,532,313 | +0.45(+2.27%) |
Apr 24, 2008 | 19.81 | 19.96 | 19.68 | 19.83 | 3,043,021 | -0.19(-0.94%) |
Apr 23, 2008 | 19.82 | 20.05 | 19.73 | 20.01 | 3,630,683 | +0.36(+1.85%) |
Apr 22, 2008 | 19.76 | 19.80 | 19.43 | 19.65 | 6,825,929 | +0.15(+0.76%) |
Apr 21, 2008 | 19.77 | 19.79 | 19.47 | 19.50 | 5,087,418 | +0.04(+0.18%) |
Apr 18, 2008 | 19.39 | 19.51 | 19.28 | 19.47 | 3,693,754 | +0.30(+1.55%) |
Apr 17, 2008 | 19.07 | 19.32 | 18.98 | 19.17 | 1,686,845 | +0.02(+0.12%) |
Apr 16, 2008 | 19.16 | 19.18 | 18.94 | 19.15 | 1,626,308 | +0.18(+0.95%) |
Apr 15, 2008 | 19.12 | 19.13 | 18.87 | 18.97 | 1,775,052 | -0.06(-0.31%) |
Apr 14, 2008 | 19.21 | 19.21 | 18.96 | 19.03 | 2,521,213 | -0.09(-0.49%) |
Apr 11, 2008 | 19.45 | 19.47 | 19.12 | 19.12 | 3,731,982 | -0.58(-2.94%) |
Apr 10, 2008 | 19.69 | 19.87 | 19.56 | 19.70 | 3,196,347 | +0.19(+0.99%) |
Apr 09, 2008 | 19.65 | 19.67 | 19.36 | 19.51 | 2,696,602 | +0.08(+0.39%) |
Apr 08, 2008 | 19.88 | 19.88 | 19.42 | 19.43 | 7,417,371 | -0.80(-3.98%) |
Apr 07, 2008 | 20.22 | 20.39 | 20.13 | 20.23 | 2,760,654 | -0.13(-0.66%) |
Apr 04, 2008 | 20.38 | 20.41 | 20.22 | 20.37 | 2,663,098 | +0.27(+1.36%) |
Apr 03, 2008 | 20.08 | 20.18 | 19.99 | 20.09 | 2,938,065 | +0.09(+0.47%) |
Apr 02, 2008 | 20.09 | 20.27 | 19.94 | 20.00 | 6,323,582 | +0.14(+0.70%) |
Apr 01, 2008 | 19.53 | 19.89 | 19.48 | 19.86 | 5,326,285 | +0.80(+4.17%) |
Mar 31, 2008 | 19.14 | 19.18 | 18.97 | 19.07 | 3,861,206 | +0.07(+0.36%) |
Mar 28, 2008 | 19.11 | 19.23 | 18.96 | 19.00 | 5,435,220 | -0.13(-0.71%) |
Mar 27, 2008 | 19.08 | 19.32 | 19.06 | 19.13 | 3,096,454 | +0.27(+1.45%) |
Mar 26, 2008 | 18.88 | 18.97 | 18.72 | 18.86 | 3,783,227 | -0.49(-2.55%) |
Mar 25, 2008 | 19.30 | 19.39 | 19.08 | 19.35 | 4,293,252 | +0.42(+2.21%) |
Mar 24, 2008 | 19.25 | 19.25 | 18.86 | 18.94 | 5,285,675 | +0.07(+0.36%) |
Mar 21, 2008 | 19.16 | 19.19 | 18.85 | 18.87 | 11,918,014 | +0.00(+0.00%) |
Mar 20, 2008 | 19.16 | 19.19 | 18.85 | 18.87 | 11,918,014 | +0.20(+1.08%) |
Mar 19, 2008 | 18.92 | 19.06 | 18.65 | 18.67 | 6,434,179 | -0.35(-1.84%) |
Mar 18, 2008 | 18.82 | 19.17 | 18.82 | 19.02 | 4,758,690 | +0.58(+3.14%) |
Mar 17, 2008 | 18.23 | 18.60 | 18.20 | 18.44 | 2,714,915 | +0.08(+0.44%) |
Mar 14, 2008 | 18.57 | 18.57 | 18.20 | 18.36 | 5,198,540 | -0.27(-1.42%) |
Mar 13, 2008 | 18.73 | 18.76 | 18.52 | 18.62 | 3,051,712 | -0.31(-1.61%) |
Mar 12, 2008 | 18.90 | 19.07 | 18.87 | 18.93 | 2,482,637 | +0.12(+0.62%) |
Mar 11, 2008 | 18.88 | 18.93 | 18.51 | 18.81 | 2,983,522 | +0.22(+1.21%) |
Mar 10, 2008 | 18.96 | 19.02 | 18.56 | 18.59 | 4,614,291 | -0.47(-2.48%) |
Mar 07, 2008 | 18.93 | 19.13 | 18.82 | 19.06 | 4,575,513 | +0.13(+0.71%) |
Mar 06, 2008 | 18.97 | 19.02 | 18.89 | 18.92 | 2,803,420 | -0.13(-0.68%) |
Mar 05, 2008 | 19.30 | 19.89 | 18.99 | 19.05 | 6,261,577 | -0.57(-2.89%) |
Mar 04, 2008 | 19.47 | 19.67 | 19.42 | 19.62 | 3,838,945 | -0.38(-1.89%) |