Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.39 | 20.54 | 20.33 | 20.42 | 848,558 | +0.22(+1.10%) |
May 29, 2008 | 20.11 | 20.22 | 20.05 | 20.19 | 741,616 | -0.17(-0.85%) |
May 28, 2008 | 20.58 | 20.58 | 20.27 | 20.37 | 816,319 | -0.15(-0.72%) |
May 27, 2008 | 20.26 | 20.55 | 20.23 | 20.52 | 1,385,624 | +0.51(+2.53%) |
May 26, 2008 | 20.03 | 20.19 | 19.92 | 20.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.03 | 20.19 | 19.92 | 20.01 | 865,727 | +0.11(+0.56%) |
May 22, 2008 | 19.73 | 19.95 | 19.66 | 19.90 | 647,037 | +0.15(+0.75%) |
May 21, 2008 | 20.07 | 20.07 | 19.74 | 19.75 | 1,121,993 | -0.67(-3.30%) |
May 20, 2008 | 20.50 | 20.56 | 20.38 | 20.42 | 885,947 | -0.14(-0.69%) |
May 19, 2008 | 20.87 | 20.87 | 20.54 | 20.56 | 889,959 | -0.60(-2.83%) |
May 16, 2008 | 20.92 | 21.16 | 20.92 | 21.16 | 524,418 | +0.16(+0.76%) |
May 15, 2008 | 20.87 | 21.05 | 20.79 | 21.00 | 551,715 | +0.25(+1.22%) |
May 14, 2008 | 20.70 | 20.87 | 20.66 | 20.75 | 811,119 | -0.06(-0.27%) |
May 13, 2008 | 20.84 | 20.87 | 20.73 | 20.81 | 851,643 | -0.53(-2.46%) |
May 12, 2008 | 21.40 | 21.45 | 21.27 | 21.33 | 637,190 | -0.02(-0.09%) |
May 09, 2008 | 21.36 | 21.36 | 21.19 | 21.35 | 709,115 | +0.13(+0.61%) |
May 08, 2008 | 21.08 | 21.30 | 21.02 | 21.22 | 2,836,872 | +1.16(+5.79%) |
May 07, 2008 | 20.18 | 20.28 | 20.00 | 20.06 | 1,083,883 | -0.43(-2.11%) |
May 06, 2008 | 20.56 | 20.56 | 20.40 | 20.49 | 706,515 | -0.35(-1.66%) |
May 05, 2008 | 20.94 | 20.94 | 20.73 | 20.84 | 487,819 | -0.07(-0.32%) |
May 02, 2008 | 21.02 | 21.02 | 20.86 | 20.90 | 734,650 | -0.09(-0.44%) |
May 01, 2008 | 20.57 | 21.00 | 20.56 | 21.00 | 1,061,286 | +0.25(+1.19%) |
Apr 30, 2008 | 20.64 | 20.90 | 20.60 | 20.75 | 792,961 | +0.32(+1.57%) |
Apr 29, 2008 | 20.60 | 20.61 | 20.38 | 20.43 | 658,095 | -0.27(-1.31%) |
Apr 28, 2008 | 20.74 | 20.91 | 20.68 | 20.70 | 674,555 | +0.07(+0.33%) |
Apr 25, 2008 | 20.63 | 20.66 | 20.47 | 20.63 | 953,076 | +0.15(+0.75%) |
Apr 24, 2008 | 20.30 | 20.53 | 20.21 | 20.48 | 953,165 | +0.23(+1.13%) |
Apr 23, 2008 | 20.26 | 20.32 | 20.14 | 20.25 | 995,114 | -0.52(-2.50%) |
Apr 22, 2008 | 20.75 | 20.90 | 20.68 | 20.77 | 649,514 | -0.05(-0.24%) |
Apr 21, 2008 | 20.77 | 20.85 | 20.67 | 20.82 | 435,346 | -0.12(-0.59%) |
Apr 18, 2008 | 20.95 | 21.06 | 20.87 | 20.94 | 786,379 | +0.28(+1.38%) |
Apr 17, 2008 | 20.66 | 20.73 | 20.59 | 20.66 | 645,986 | -0.07(-0.36%) |
Apr 16, 2008 | 20.50 | 20.77 | 20.49 | 20.73 | 533,880 | +0.23(+1.15%) |
Apr 15, 2008 | 20.53 | 20.58 | 20.39 | 20.50 | 486,347 | +0.10(+0.48%) |
Apr 14, 2008 | 20.42 | 20.53 | 20.39 | 20.40 | 538,497 | -0.01(-0.03%) |
Apr 11, 2008 | 20.64 | 20.64 | 20.39 | 20.40 | 546,612 | -0.46(-2.19%) |
Apr 10, 2008 | 20.98 | 21.03 | 20.81 | 20.86 | 921,751 | +0.21(+1.02%) |
Apr 09, 2008 | 20.84 | 20.88 | 20.64 | 20.65 | 951,051 | -0.32(-1.50%) |
Apr 08, 2008 | 20.92 | 20.97 | 20.84 | 20.97 | 674,134 | +0.20(+0.98%) |
Apr 07, 2008 | 20.90 | 20.96 | 20.76 | 20.76 | 619,303 | -0.34(-1.61%) |
Apr 04, 2008 | 21.03 | 21.24 | 20.98 | 21.10 | 424,452 | +0.02(+0.09%) |
Apr 03, 2008 | 21.04 | 21.10 | 20.97 | 21.08 | 851,009 | +0.01(+0.06%) |
Apr 02, 2008 | 21.08 | 21.21 | 21.03 | 21.07 | 836,425 | -0.48(-2.24%) |
Apr 01, 2008 | 21.40 | 21.55 | 21.20 | 21.55 | 1,222,822 | +0.72(+3.47%) |
Mar 31, 2008 | 20.75 | 20.94 | 20.61 | 20.83 | 766,053 | +0.22(+1.05%) |
Mar 28, 2008 | 20.58 | 20.70 | 20.55 | 20.61 | 731,864 | -0.14(-0.65%) |
Mar 27, 2008 | 21.02 | 21.09 | 20.71 | 20.75 | 687,185 | -0.22(-1.03%) |
Mar 26, 2008 | 20.97 | 21.02 | 20.81 | 20.97 | 773,299 | +0.16(+0.77%) |
Mar 25, 2008 | 20.90 | 20.92 | 20.73 | 20.81 | 706,449 | -0.01(-0.03%) |
Mar 24, 2008 | 20.63 | 20.88 | 20.58 | 20.81 | 923,442 | +0.17(+0.84%) |
Mar 21, 2008 | 20.40 | 20.69 | 20.36 | 20.64 | 1,144,667 | +0.00(+0.00%) |
Mar 20, 2008 | 20.40 | 20.69 | 20.36 | 20.64 | 1,144,667 | +0.85(+4.31%) |
Mar 19, 2008 | 19.87 | 20.18 | 19.78 | 19.79 | 1,391,925 | -0.38(-1.90%) |
Mar 18, 2008 | 20.15 | 20.23 | 19.95 | 20.17 | 2,084,829 | +0.32(+1.59%) |
Mar 17, 2008 | 19.72 | 20.00 | 19.64 | 19.85 | 1,900,050 | -0.38(-1.86%) |
Mar 14, 2008 | 20.60 | 20.71 | 20.18 | 20.23 | 2,700,745 | -0.54(-2.59%) |
Mar 13, 2008 | 20.55 | 20.79 | 20.40 | 20.77 | 1,757,606 | +0.91(+4.57%) |
Mar 12, 2008 | 19.98 | 20.05 | 19.83 | 19.86 | 930,640 | -0.05(-0.25%) |
Mar 11, 2008 | 19.84 | 19.92 | 19.71 | 19.91 | 1,895,980 | +0.41(+2.09%) |
Mar 10, 2008 | 19.63 | 19.71 | 19.44 | 19.50 | 1,220,786 | -0.17(-0.85%) |
Mar 07, 2008 | 19.68 | 19.84 | 19.58 | 19.67 | 1,066,958 | +0.19(+0.98%) |
Mar 06, 2008 | 19.67 | 19.70 | 19.47 | 19.48 | 779,104 | -0.17(-0.85%) |
Mar 05, 2008 | 19.40 | 19.80 | 19.37 | 19.64 | 723,097 | +0.20(+1.05%) |
Mar 04, 2008 | 19.36 | 19.48 | 19.27 | 19.44 | 783,180 | +0.02(+0.13%) |