Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.08 | 19.19 | 18.96 | 19.14 | 3,758,941 | +0.31(+1.63%) |
May 29, 2008 | 18.83 | 18.89 | 18.74 | 18.83 | 3,255,069 | +0.00(+0.00%) |
May 28, 2008 | 18.87 | 18.97 | 18.71 | 18.83 | 3,091,593 | -0.02(-0.08%) |
May 27, 2008 | 18.85 | 18.95 | 18.76 | 18.85 | 2,145,881 | +0.03(+0.14%) |
May 26, 2008 | 19.12 | 19.12 | 18.80 | 18.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.12 | 19.12 | 18.80 | 18.82 | 2,209,689 | -0.44(-2.29%) |
May 22, 2008 | 19.12 | 19.33 | 19.07 | 19.26 | 4,022,289 | +0.20(+1.05%) |
May 21, 2008 | 19.15 | 19.25 | 19.04 | 19.06 | 4,588,768 | -0.09(-0.45%) |
May 20, 2008 | 19.23 | 19.25 | 19.04 | 19.15 | 1,887,097 | +0.13(+0.67%) |
May 19, 2008 | 19.13 | 19.15 | 18.94 | 19.02 | 3,791,733 | +0.05(+0.27%) |
May 16, 2008 | 18.91 | 19.08 | 18.81 | 18.97 | 8,381,747 | -0.82(-4.12%) |
May 15, 2008 | 19.23 | 19.84 | 19.14 | 19.79 | 5,239,857 | +0.53(+2.77%) |
May 14, 2008 | 19.29 | 19.38 | 19.00 | 19.25 | 3,348,274 | +0.30(+1.60%) |
May 13, 2008 | 18.87 | 19.04 | 18.83 | 18.95 | 2,364,138 | +0.01(+0.05%) |
May 12, 2008 | 18.69 | 19.01 | 18.69 | 18.94 | 3,485,669 | +0.25(+1.32%) |
May 09, 2008 | 18.82 | 18.98 | 18.63 | 18.69 | 7,351,976 | -1.18(-5.96%) |
May 08, 2008 | 19.93 | 20.02 | 19.79 | 19.88 | 1,254,661 | +0.13(+0.68%) |
May 07, 2008 | 19.88 | 20.02 | 19.74 | 19.74 | 1,563,250 | -0.57(-2.80%) |
May 06, 2008 | 20.18 | 20.35 | 20.00 | 20.31 | 1,880,992 | +0.24(+1.20%) |
May 05, 2008 | 20.00 | 20.14 | 20.00 | 20.07 | 1,592,140 | -0.11(-0.56%) |
May 02, 2008 | 20.16 | 20.22 | 20.08 | 20.19 | 1,783,505 | +0.13(+0.64%) |
May 01, 2008 | 19.82 | 20.06 | 19.81 | 20.06 | 1,454,841 | +0.27(+1.37%) |
Apr 30, 2008 | 19.86 | 20.21 | 19.71 | 19.79 | 3,301,511 | -0.18(-0.92%) |
Apr 29, 2008 | 19.84 | 20.09 | 19.78 | 19.97 | 2,155,843 | -0.08(-0.38%) |
Apr 28, 2008 | 20.03 | 20.15 | 20.00 | 20.05 | 1,508,652 | -0.26(-1.26%) |
Apr 25, 2008 | 20.26 | 20.36 | 20.17 | 20.30 | 1,380,324 | +0.21(+1.05%) |
Apr 24, 2008 | 20.18 | 20.27 | 19.92 | 20.09 | 1,776,086 | -0.12(-0.61%) |
Apr 23, 2008 | 19.83 | 20.25 | 19.79 | 20.22 | 1,924,992 | +0.49(+2.50%) |
Apr 22, 2008 | 19.86 | 19.86 | 19.69 | 19.72 | 1,696,824 | -0.28(-1.41%) |
Apr 21, 2008 | 20.15 | 20.15 | 19.86 | 20.01 | 2,018,706 | +0.19(+0.96%) |
Apr 18, 2008 | 19.83 | 19.83 | 19.66 | 19.82 | 2,250,413 | +0.34(+1.76%) |
Apr 17, 2008 | 19.54 | 19.60 | 19.43 | 19.47 | 3,972,948 | -0.32(-1.63%) |
Apr 16, 2008 | 19.56 | 19.80 | 19.48 | 19.80 | 6,812,296 | +0.55(+2.88%) |
Apr 15, 2008 | 19.40 | 19.40 | 19.22 | 19.24 | 2,032,512 | -0.30(-1.52%) |
Apr 14, 2008 | 19.55 | 19.59 | 19.42 | 19.54 | 3,532,629 | +0.11(+0.55%) |
Apr 11, 2008 | 19.62 | 19.62 | 19.42 | 19.43 | 1,715,130 | -0.28(-1.40%) |
Apr 10, 2008 | 19.66 | 19.81 | 19.52 | 19.71 | 1,589,668 | +0.11(+0.58%) |
Apr 09, 2008 | 19.70 | 19.75 | 19.54 | 19.60 | 2,409,517 | -0.14(-0.73%) |
Apr 08, 2008 | 19.59 | 19.78 | 19.54 | 19.74 | 4,901,128 | +0.04(+0.18%) |
Apr 07, 2008 | 19.62 | 19.88 | 19.56 | 19.70 | 1,516,695 | -0.17(-0.85%) |
Apr 04, 2008 | 19.72 | 19.96 | 19.61 | 19.87 | 1,321,680 | +0.14(+0.70%) |
Apr 03, 2008 | 19.57 | 19.79 | 19.53 | 19.73 | 1,553,668 | +0.07(+0.34%) |
Apr 02, 2008 | 19.47 | 19.82 | 19.47 | 19.67 | 2,093,732 | +0.11(+0.58%) |
Apr 01, 2008 | 19.31 | 19.57 | 19.15 | 19.55 | 2,300,373 | +0.30(+1.57%) |
Mar 31, 2008 | 19.04 | 19.33 | 19.01 | 19.25 | 2,592,204 | +0.19(+1.02%) |
Mar 28, 2008 | 19.27 | 19.29 | 19.00 | 19.06 | 1,635,238 | +0.08(+0.41%) |
Mar 27, 2008 | 19.11 | 19.14 | 18.89 | 18.98 | 3,848,858 | +0.12(+0.63%) |
Mar 26, 2008 | 18.80 | 18.90 | 18.68 | 18.86 | 2,003,333 | -0.11(-0.59%) |
Mar 25, 2008 | 18.83 | 19.02 | 18.74 | 18.98 | 2,008,651 | +0.24(+1.29%) |
Mar 24, 2008 | 18.64 | 18.81 | 18.42 | 18.73 | 2,351,494 | +0.32(+1.73%) |
Mar 21, 2008 | 18.33 | 18.44 | 18.18 | 18.42 | 3,144,569 | +0.00(+0.00%) |
Mar 20, 2008 | 18.33 | 18.44 | 18.18 | 18.42 | 3,144,569 | +0.23(+1.27%) |
Mar 19, 2008 | 18.45 | 18.62 | 18.14 | 18.19 | 3,709,541 | -0.43(-2.31%) |
Mar 18, 2008 | 18.45 | 18.70 | 18.42 | 18.62 | 3,336,076 | +0.41(+2.25%) |
Mar 17, 2008 | 18.10 | 18.47 | 18.07 | 18.21 | 3,603,139 | +0.02(+0.08%) |
Mar 14, 2008 | 18.56 | 18.56 | 17.98 | 18.19 | 3,766,692 | -0.62(-3.30%) |
Mar 13, 2008 | 18.56 | 18.89 | 18.46 | 18.81 | 2,645,350 | -0.04(-0.22%) |
Mar 12, 2008 | 18.98 | 19.04 | 18.83 | 18.85 | 2,412,424 | -0.15(-0.78%) |
Mar 11, 2008 | 19.15 | 19.18 | 18.68 | 19.00 | 2,652,578 | +0.39(+2.12%) |
Mar 10, 2008 | 18.72 | 18.79 | 18.47 | 18.61 | 3,037,909 | +0.02(+0.11%) |
Mar 07, 2008 | 18.64 | 18.71 | 18.51 | 18.59 | 5,343,463 | -0.12(-0.63%) |
Mar 06, 2008 | 18.92 | 18.95 | 18.70 | 18.70 | 2,106,130 | -0.37(-1.94%) |
Mar 05, 2008 | 18.96 | 19.14 | 18.92 | 19.07 | 4,192,950 | +0.20(+1.06%) |
Mar 04, 2008 | 18.84 | 18.98 | 18.73 | 18.87 | 3,456,190 | -0.35(-1.81%) |