Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.86 | 20.22 | 19.65 | 20.02 | 774,075 | +0.13(+0.65%) |
May 29, 2008 | 20.22 | 20.41 | 19.86 | 19.89 | 850,047 | -0.37(-1.85%) |
May 28, 2008 | 20.23 | 20.33 | 20.02 | 20.27 | 877,011 | -0.02(-0.09%) |
May 27, 2008 | 20.46 | 20.58 | 20.23 | 20.28 | 1,015,471 | -0.29(-1.42%) |
May 26, 2008 | 20.56 | 20.91 | 20.27 | 20.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.56 | 20.91 | 20.27 | 20.58 | 756,497 | +0.04(+0.22%) |
May 22, 2008 | 21.07 | 21.18 | 20.34 | 20.53 | 939,150 | -0.27(-1.30%) |
May 21, 2008 | 20.53 | 21.14 | 20.53 | 20.80 | 1,284,832 | +0.28(+1.38%) |
May 20, 2008 | 20.33 | 20.60 | 20.18 | 20.52 | 768,886 | +0.22(+1.10%) |
May 19, 2008 | 20.38 | 20.39 | 20.13 | 20.30 | 773,499 | +0.08(+0.41%) |
May 16, 2008 | 20.13 | 20.40 | 20.04 | 20.21 | 480,040 | +0.21(+1.03%) |
May 15, 2008 | 20.42 | 20.43 | 19.78 | 20.01 | 765,619 | -0.16(-0.78%) |
May 14, 2008 | 20.38 | 20.44 | 20.09 | 20.17 | 828,659 | -0.22(-1.06%) |
May 13, 2008 | 20.51 | 20.63 | 20.24 | 20.38 | 919,164 | -0.18(-0.87%) |
May 12, 2008 | 20.58 | 20.64 | 20.37 | 20.56 | 656,257 | -0.08(-0.39%) |
May 09, 2008 | 20.64 | 20.70 | 20.32 | 20.64 | 483,108 | +0.12(+0.57%) |
May 08, 2008 | 20.34 | 20.54 | 20.22 | 20.52 | 781,346 | +0.25(+1.21%) |
May 07, 2008 | 20.36 | 20.49 | 20.09 | 20.28 | 904,830 | +0.10(+0.50%) |
May 06, 2008 | 20.07 | 20.28 | 20.00 | 20.18 | 771,053 | +0.29(+1.45%) |
May 05, 2008 | 19.48 | 20.06 | 19.48 | 19.89 | 1,006,609 | +0.36(+1.87%) |
May 02, 2008 | 18.98 | 19.64 | 18.98 | 19.52 | 1,021,212 | +0.55(+2.90%) |
May 01, 2008 | 19.59 | 19.59 | 18.75 | 18.97 | 1,572,050 | -0.62(-3.17%) |
Apr 30, 2008 | 19.53 | 19.91 | 19.35 | 19.59 | 1,080,471 | -0.03(-0.15%) |
Apr 29, 2008 | 20.20 | 20.25 | 19.60 | 19.62 | 1,321,471 | -0.64(-3.18%) |
Apr 28, 2008 | 20.12 | 20.44 | 20.09 | 20.27 | 909,915 | +0.24(+1.17%) |
Apr 25, 2008 | 19.89 | 20.10 | 19.84 | 20.03 | 642,805 | +0.24(+1.20%) |
Apr 24, 2008 | 20.45 | 20.48 | 19.66 | 19.79 | 1,476,493 | -0.79(-3.86%) |
Apr 23, 2008 | 20.75 | 20.75 | 20.42 | 20.59 | 625,176 | +0.00(+0.02%) |
Apr 22, 2008 | 20.73 | 20.82 | 20.51 | 20.58 | 911,633 | +0.05(+0.25%) |
Apr 21, 2008 | 20.39 | 20.76 | 20.39 | 20.53 | 637,229 | +0.04(+0.18%) |
Apr 18, 2008 | 20.68 | 20.68 | 20.15 | 20.50 | 1,146,098 | +0.05(+0.23%) |
Apr 17, 2008 | 20.65 | 20.71 | 20.39 | 20.45 | 724,769 | -0.11(-0.52%) |
Apr 16, 2008 | 20.71 | 20.71 | 20.39 | 20.56 | 1,202,760 | -0.07(-0.35%) |
Apr 15, 2008 | 20.70 | 20.70 | 20.14 | 20.63 | 1,637,668 | +0.17(+0.83%) |
Apr 14, 2008 | 20.10 | 20.64 | 20.07 | 20.46 | 1,231,702 | -0.22(-1.05%) |
Apr 11, 2008 | 20.72 | 20.74 | 20.46 | 20.68 | 757,186 | +0.02(+0.11%) |
Apr 10, 2008 | 20.47 | 20.84 | 20.47 | 20.65 | 774,245 | -0.13(-0.63%) |
Apr 09, 2008 | 20.54 | 20.84 | 20.42 | 20.79 | 1,157,529 | +0.18(+0.87%) |
Apr 08, 2008 | 20.81 | 20.81 | 20.33 | 20.61 | 793,466 | +0.11(+0.52%) |
Apr 07, 2008 | 20.38 | 20.52 | 20.27 | 20.50 | 614,590 | +0.38(+1.88%) |
Apr 04, 2008 | 20.02 | 20.23 | 20.02 | 20.12 | 498,132 | +0.21(+1.06%) |
Apr 03, 2008 | 19.81 | 20.19 | 19.81 | 19.91 | 595,568 | -0.06(-0.31%) |
Apr 02, 2008 | 19.91 | 20.09 | 19.68 | 19.97 | 585,757 | +0.19(+0.96%) |
Apr 01, 2008 | 20.12 | 20.12 | 19.34 | 19.78 | 1,058,139 | +0.00(+0.02%) |
Mar 31, 2008 | 19.82 | 20.28 | 19.50 | 19.78 | 1,234,767 | -0.04(-0.19%) |
Mar 28, 2008 | 20.16 | 20.16 | 19.56 | 19.81 | 568,882 | -0.15(-0.76%) |
Mar 27, 2008 | 20.12 | 20.12 | 19.81 | 19.97 | 747,319 | +0.16(+0.80%) |
Mar 26, 2008 | 19.59 | 19.95 | 19.59 | 19.81 | 582,962 | +0.36(+1.83%) |
Mar 25, 2008 | 19.16 | 19.59 | 19.08 | 19.45 | 902,063 | +0.72(+3.82%) |
Mar 24, 2008 | 18.00 | 19.17 | 18.00 | 18.74 | 1,075,693 | +0.77(+4.27%) |
Mar 21, 2008 | 18.51 | 18.51 | 17.39 | 17.97 | 2,279,242 | +0.00(+0.00%) |
Mar 20, 2008 | 18.51 | 18.51 | 17.39 | 17.97 | 2,278,298 | -0.72(-3.86%) |
Mar 19, 2008 | 19.93 | 19.94 | 18.32 | 18.69 | 2,111,297 | -1.15(-5.78%) |
Mar 18, 2008 | 19.70 | 20.08 | 19.62 | 19.84 | 1,036,623 | +0.44(+2.28%) |
Mar 17, 2008 | 20.28 | 20.32 | 19.13 | 19.39 | 1,585,667 | -1.10(-5.38%) |
Mar 14, 2008 | 20.34 | 20.57 | 20.13 | 20.50 | 701,275 | +0.17(+0.84%) |
Mar 13, 2008 | 19.88 | 20.38 | 19.88 | 20.33 | 536,895 | +0.20(+0.99%) |
Mar 12, 2008 | 20.47 | 20.47 | 19.65 | 20.13 | 1,472,957 | +0.06(+0.28%) |
Mar 11, 2008 | 20.09 | 20.28 | 19.49 | 20.07 | 1,071,779 | +0.24(+1.23%) |
Mar 10, 2008 | 19.91 | 19.91 | 19.52 | 19.83 | 1,010,037 | +0.08(+0.38%) |
Mar 07, 2008 | 19.65 | 20.15 | 19.48 | 19.75 | 1,447,249 | +0.27(+1.40%) |
Mar 06, 2008 | 19.06 | 19.82 | 19.02 | 19.48 | 1,478,651 | +0.60(+3.16%) |
Mar 05, 2008 | 18.46 | 19.03 | 18.46 | 18.88 | 420,063 | +0.61(+3.35%) |
Mar 04, 2008 | 18.61 | 19.06 | 18.27 | 18.27 | 836,652 | -0.50(-2.65%) |