Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.53 | 20.64 | 20.47 | 20.49 | 3,378,615 | +0.02(+0.08%) |
May 29, 2008 | 20.29 | 20.55 | 20.21 | 20.47 | 3,096,720 | +0.24(+1.16%) |
May 28, 2008 | 20.29 | 20.31 | 20.08 | 20.24 | 6,171,594 | +0.06(+0.32%) |
May 27, 2008 | 19.82 | 20.21 | 19.82 | 20.17 | 3,168,642 | +0.32(+1.63%) |
May 26, 2008 | 19.86 | 19.95 | 19.71 | 19.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.86 | 19.95 | 19.71 | 19.85 | 3,729,855 | -0.04(-0.20%) |
May 22, 2008 | 19.88 | 20.08 | 19.86 | 19.89 | 3,389,601 | +0.07(+0.37%) |
May 21, 2008 | 20.23 | 20.35 | 19.81 | 19.82 | 5,205,060 | -0.42(-2.08%) |
May 20, 2008 | 20.47 | 20.47 | 20.14 | 20.24 | 3,842,019 | -0.35(-1.69%) |
May 19, 2008 | 20.66 | 20.83 | 20.48 | 20.59 | 5,194,936 | +0.02(+0.08%) |
May 16, 2008 | 20.68 | 20.68 | 20.39 | 20.57 | 4,478,967 | -0.05(-0.24%) |
May 15, 2008 | 20.25 | 20.66 | 20.22 | 20.62 | 3,444,632 | +0.34(+1.68%) |
May 14, 2008 | 20.29 | 20.52 | 20.22 | 20.28 | 5,211,905 | +0.11(+0.56%) |
May 13, 2008 | 20.09 | 20.21 | 20.01 | 20.16 | 6,779,541 | +0.11(+0.53%) |
May 12, 2008 | 19.95 | 20.19 | 19.88 | 20.06 | 2,036,296 | +0.19(+0.94%) |
May 09, 2008 | 19.85 | 19.97 | 19.69 | 19.87 | 2,830,985 | -0.11(-0.57%) |
May 08, 2008 | 19.98 | 20.08 | 19.84 | 19.99 | 9,209,247 | +0.05(+0.24%) |
May 07, 2008 | 20.16 | 20.30 | 19.81 | 19.94 | 5,802,516 | -0.32(-1.56%) |
May 06, 2008 | 19.95 | 20.29 | 19.83 | 20.25 | 4,314,643 | +0.23(+1.13%) |
May 05, 2008 | 20.14 | 20.18 | 19.93 | 20.03 | 1,894,987 | -0.07(-0.36%) |
May 02, 2008 | 20.28 | 20.28 | 19.93 | 20.10 | 8,005,585 | -0.02(-0.12%) |
May 01, 2008 | 19.60 | 20.15 | 19.57 | 20.12 | 9,365,233 | +0.69(+3.55%) |
Apr 30, 2008 | 19.70 | 19.85 | 19.37 | 19.44 | 4,047,435 | -0.19(-0.99%) |
Apr 29, 2008 | 19.51 | 19.71 | 19.47 | 19.63 | 3,587,615 | +0.19(+1.00%) |
Apr 28, 2008 | 19.82 | 19.82 | 19.44 | 19.44 | 12,606,876 | -0.02(-0.12%) |
Apr 25, 2008 | 19.71 | 19.78 | 19.31 | 19.46 | 6,977,823 | -0.24(-1.19%) |
Apr 24, 2008 | 19.63 | 19.92 | 19.42 | 19.69 | 4,088,350 | +0.16(+0.83%) |
Apr 23, 2008 | 19.35 | 19.59 | 19.33 | 19.53 | 3,409,948 | +0.28(+1.43%) |
Apr 22, 2008 | 19.40 | 19.41 | 19.14 | 19.26 | 6,266,498 | -0.20(-1.04%) |
Apr 21, 2008 | 19.27 | 19.47 | 19.22 | 19.46 | 6,531,780 | +0.15(+0.76%) |
Apr 18, 2008 | 19.31 | 19.42 | 19.16 | 19.31 | 3,408,431 | +0.32(+1.71%) |
Apr 17, 2008 | 18.80 | 18.99 | 18.65 | 18.99 | 3,607,696 | +0.00(+0.00%) |
Apr 16, 2008 | 18.51 | 18.99 | 18.47 | 18.99 | 5,733,744 | +0.71(+3.90%) |
Apr 15, 2008 | 18.30 | 18.34 | 18.09 | 18.28 | 5,556,864 | +0.02(+0.09%) |
Apr 14, 2008 | 18.32 | 18.44 | 18.22 | 18.26 | 2,704,557 | -0.06(-0.31%) |
Apr 11, 2008 | 18.64 | 18.66 | 18.28 | 18.32 | 8,909,258 | -0.52(-2.75%) |
Apr 10, 2008 | 18.62 | 18.94 | 18.62 | 18.84 | 2,729,522 | +0.19(+1.00%) |
Apr 09, 2008 | 18.76 | 18.76 | 18.46 | 18.65 | 2,363,107 | -0.06(-0.35%) |
Apr 08, 2008 | 18.72 | 18.79 | 18.63 | 18.71 | 2,713,902 | -0.15(-0.77%) |
Apr 07, 2008 | 18.92 | 19.07 | 18.82 | 18.86 | 2,448,472 | -0.01(-0.04%) |
Apr 04, 2008 | 18.94 | 19.01 | 18.71 | 18.87 | 5,033,566 | -0.04(-0.21%) |
Apr 03, 2008 | 18.80 | 18.97 | 18.66 | 18.91 | 8,027,881 | +0.02(+0.13%) |
Apr 02, 2008 | 18.95 | 19.09 | 18.72 | 18.88 | 4,550,299 | +0.19(+1.04%) |
Apr 01, 2008 | 18.58 | 18.96 | 18.45 | 18.69 | 9,458,416 | +0.45(+2.44%) |
Mar 31, 2008 | 18.26 | 18.40 | 18.13 | 18.24 | 7,168,300 | +0.06(+0.31%) |
Mar 28, 2008 | 18.42 | 18.49 | 18.11 | 18.19 | 5,499,700 | -0.11(-0.62%) |
Mar 27, 2008 | 18.43 | 18.55 | 18.19 | 18.30 | 8,764,756 | -0.15(-0.79%) |
Mar 26, 2008 | 18.78 | 18.78 | 18.41 | 18.45 | 7,959,679 | -0.36(-1.94%) |
Mar 25, 2008 | 18.86 | 18.87 | 18.62 | 18.81 | 4,085,228 | +0.02(+0.09%) |
Mar 24, 2008 | 18.46 | 18.89 | 18.38 | 18.79 | 4,996,140 | +0.64(+3.53%) |
Mar 21, 2008 | 17.86 | 18.28 | 17.86 | 18.15 | 8,617,589 | +0.00(+0.00%) |
Mar 20, 2008 | 17.86 | 18.28 | 17.86 | 18.15 | 8,617,342 | +0.19(+1.08%) |
Mar 19, 2008 | 18.45 | 18.48 | 17.92 | 17.96 | 9,140,524 | -0.55(-2.98%) |
Mar 18, 2008 | 18.14 | 18.51 | 17.86 | 18.51 | 7,538,155 | +0.79(+4.49%) |
Mar 17, 2008 | 17.17 | 17.93 | 17.12 | 17.72 | 7,049,644 | -0.08(-0.46%) |
Mar 14, 2008 | 18.15 | 18.25 | 17.60 | 17.80 | 10,158,682 | -0.23(-1.26%) |
Mar 13, 2008 | 17.82 | 18.26 | 17.71 | 18.02 | 4,826,626 | -0.07(-0.40%) |
Mar 12, 2008 | 18.32 | 18.38 | 18.05 | 18.10 | 5,429,857 | -0.19(-1.02%) |
Mar 11, 2008 | 17.95 | 18.28 | 17.72 | 18.28 | 6,551,291 | +0.62(+3.54%) |
Mar 10, 2008 | 17.81 | 17.90 | 17.60 | 17.66 | 11,480,803 | -0.19(-1.09%) |
Mar 07, 2008 | 17.62 | 18.04 | 17.59 | 17.85 | 5,690,962 | +0.00(+0.00%) |
Mar 06, 2008 | 18.19 | 18.19 | 17.78 | 17.85 | 3,721,269 | -0.25(-1.39%) |
Mar 05, 2008 | 18.12 | 18.26 | 17.94 | 18.11 | 6,535,858 | +0.13(+0.72%) |
Mar 04, 2008 | 17.76 | 18.02 | 17.62 | 17.98 | 5,314,195 | +0.02(+0.14%) |