Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.43 | 18.50 | 18.09 | 18.43 | 2,335,527 | -0.02(-0.12%) |
May 29, 2008 | 17.93 | 18.54 | 17.93 | 18.46 | 1,026,843 | +0.43(+2.41%) |
May 28, 2008 | 18.19 | 18.30 | 17.92 | 18.02 | 3,998,951 | -0.05(-0.29%) |
May 27, 2008 | 18.02 | 18.22 | 17.86 | 18.07 | 2,558,624 | +0.21(+1.18%) |
May 26, 2008 | 17.70 | 18.01 | 17.53 | 17.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.70 | 18.01 | 17.53 | 17.86 | 1,929,226 | +0.08(+0.46%) |
May 22, 2008 | 17.85 | 18.01 | 17.51 | 17.78 | 3,811,888 | -0.71(-3.85%) |
May 21, 2008 | 18.82 | 18.97 | 18.49 | 18.49 | 2,736,911 | -0.34(-1.83%) |
May 20, 2008 | 19.00 | 19.01 | 18.72 | 18.84 | 1,868,398 | -0.23(-1.18%) |
May 19, 2008 | 19.07 | 19.25 | 18.95 | 19.06 | 1,389,767 | +0.03(+0.16%) |
May 16, 2008 | 19.19 | 19.19 | 18.77 | 19.03 | 1,958,981 | -0.20(-1.05%) |
May 15, 2008 | 19.06 | 19.31 | 18.96 | 19.23 | 1,207,957 | +0.07(+0.35%) |
May 14, 2008 | 19.08 | 19.44 | 18.97 | 19.17 | 2,064,950 | +0.20(+1.03%) |
May 13, 2008 | 19.06 | 19.06 | 18.76 | 18.97 | 1,687,785 | +0.03(+0.16%) |
May 12, 2008 | 18.45 | 18.98 | 18.34 | 18.94 | 1,724,822 | +0.57(+3.10%) |
May 09, 2008 | 17.97 | 18.42 | 17.91 | 18.37 | 900,992 | +0.22(+1.24%) |
May 08, 2008 | 18.37 | 18.46 | 18.06 | 18.15 | 1,788,449 | -0.13(-0.74%) |
May 07, 2008 | 18.43 | 18.53 | 18.20 | 18.28 | 1,877,675 | -0.08(-0.41%) |
May 06, 2008 | 18.20 | 18.53 | 18.20 | 18.36 | 1,524,379 | -0.08(-0.45%) |
May 05, 2008 | 18.78 | 18.78 | 18.36 | 18.44 | 1,170,257 | -0.31(-1.64%) |
May 02, 2008 | 18.58 | 19.08 | 18.52 | 18.75 | 3,091,024 | +0.46(+2.54%) |
May 01, 2008 | 17.82 | 18.41 | 17.78 | 18.28 | 2,453,051 | +0.51(+2.87%) |
Apr 30, 2008 | 18.14 | 18.25 | 17.74 | 17.77 | 3,105,547 | -0.29(-1.62%) |
Apr 29, 2008 | 17.77 | 18.10 | 17.77 | 18.07 | 2,844,194 | +0.25(+1.43%) |
Apr 28, 2008 | 17.67 | 18.02 | 17.62 | 17.81 | 2,707,156 | +0.16(+0.94%) |
Apr 25, 2008 | 17.68 | 17.77 | 17.08 | 17.65 | 4,225,398 | -0.02(-0.13%) |
Apr 24, 2008 | 17.44 | 17.80 | 17.17 | 17.67 | 2,739,663 | +0.34(+1.95%) |
Apr 23, 2008 | 17.58 | 17.44 | 16.88 | 17.33 | 5,763,140 | -0.62(-3.47%) |
Apr 22, 2008 | 18.16 | 18.37 | 17.72 | 17.95 | 1,761,605 | -0.16(-0.91%) |
Apr 21, 2008 | 18.13 | 18.17 | 17.93 | 18.12 | 1,109,148 | -0.05(-0.29%) |
Apr 18, 2008 | 18.38 | 18.61 | 18.07 | 18.17 | 2,674,019 | +0.22(+1.21%) |
Apr 17, 2008 | 17.92 | 18.04 | 17.59 | 17.95 | 2,150,841 | -0.10(-0.54%) |
Apr 16, 2008 | 17.83 | 18.20 | 17.83 | 18.05 | 1,399,514 | +0.31(+1.73%) |
Apr 15, 2008 | 17.70 | 17.79 | 17.59 | 17.74 | 1,706,106 | +0.16(+0.90%) |
Apr 14, 2008 | 17.69 | 17.82 | 17.48 | 17.59 | 1,199,957 | -0.04(-0.21%) |
Apr 11, 2008 | 18.00 | 18.07 | 17.47 | 17.62 | 2,164,682 | -0.65(-3.57%) |
Apr 10, 2008 | 18.41 | 18.54 | 18.15 | 18.28 | 4,040,085 | -0.22(-1.18%) |
Apr 09, 2008 | 18.98 | 19.20 | 18.39 | 18.49 | 1,562,919 | -0.39(-2.06%) |
Apr 08, 2008 | 19.14 | 19.20 | 18.75 | 18.88 | 1,326,172 | -0.36(-1.87%) |
Apr 07, 2008 | 19.48 | 19.54 | 19.08 | 19.24 | 2,218,438 | -0.16(-0.81%) |
Apr 04, 2008 | 19.63 | 19.63 | 19.29 | 19.40 | 1,108,811 | -0.13(-0.65%) |
Apr 03, 2008 | 19.65 | 19.74 | 19.30 | 19.53 | 1,658,882 | -0.19(-0.99%) |
Apr 02, 2008 | 19.63 | 19.95 | 19.57 | 19.72 | 2,173,437 | -0.01(-0.04%) |
Apr 01, 2008 | 19.36 | 19.86 | 19.36 | 19.73 | 3,331,318 | +0.43(+2.21%) |
Mar 31, 2008 | 19.33 | 19.52 | 19.17 | 19.30 | 1,491,014 | -0.15(-0.77%) |
Mar 28, 2008 | 19.71 | 19.86 | 19.36 | 19.45 | 952,657 | -0.14(-0.73%) |
Mar 27, 2008 | 19.77 | 20.01 | 19.48 | 19.59 | 1,508,468 | -0.17(-0.87%) |
Mar 26, 2008 | 20.02 | 20.13 | 19.59 | 19.77 | 1,216,285 | -0.46(-2.26%) |
Mar 25, 2008 | 20.39 | 20.39 | 19.70 | 20.22 | 1,665,771 | -0.12(-0.59%) |
Mar 24, 2008 | 19.27 | 20.40 | 19.18 | 20.34 | 1,937,099 | +1.24(+6.52%) |
Mar 21, 2008 | 18.87 | 19.13 | 18.76 | 19.10 | 2,281,764 | -0.00(-0.01%) |
Mar 20, 2008 | 18.87 | 19.13 | 18.76 | 19.10 | 2,281,764 | +0.23(+1.24%) |
Mar 19, 2008 | 19.63 | 19.66 | 18.87 | 18.87 | 2,918,526 | -0.48(-2.48%) |
Mar 18, 2008 | 18.62 | 19.35 | 18.62 | 19.35 | 1,956,744 | +1.01(+5.52%) |
Mar 17, 2008 | 18.35 | 18.84 | 18.21 | 18.34 | 2,333,609 | -0.50(-2.67%) |
Mar 14, 2008 | 19.48 | 19.54 | 18.44 | 18.84 | 1,680,618 | -0.40(-2.07%) |
Mar 13, 2008 | 18.91 | 19.32 | 18.53 | 19.23 | 1,476,323 | +0.05(+0.27%) |
Mar 12, 2008 | 19.57 | 19.57 | 19.13 | 19.18 | 1,231,965 | -0.19(-0.97%) |
Mar 11, 2008 | 18.61 | 19.38 | 18.52 | 19.37 | 1,653,574 | +1.15(+6.30%) |
Mar 10, 2008 | 18.49 | 18.61 | 18.19 | 18.22 | 1,806,816 | -0.29(-1.54%) |
Mar 07, 2008 | 18.66 | 18.91 | 18.41 | 18.51 | 2,900,777 | -0.43(-2.30%) |
Mar 06, 2008 | 19.57 | 19.62 | 18.94 | 18.94 | 1,193,088 | -0.88(-4.43%) |
Mar 05, 2008 | 19.89 | 20.11 | 19.54 | 19.82 | 1,303,972 | -0.10(-0.49%) |
Mar 04, 2008 | 19.84 | 19.98 | 19.51 | 19.92 | 1,182,287 | -0.10(-0.49%) |