Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.96 | 21.18 | 20.34 | 20.40 | 683,604 | -0.29(-1.41%) |
May 29, 2008 | 19.89 | 20.80 | 19.89 | 20.69 | 1,266,040 | +0.72(+3.61%) |
May 28, 2008 | 20.36 | 20.36 | 19.92 | 19.97 | 1,025,508 | -0.29(-1.41%) |
May 27, 2008 | 19.90 | 20.39 | 19.75 | 20.26 | 914,021 | +0.36(+1.80%) |
May 26, 2008 | 20.06 | 20.11 | 19.80 | 19.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.06 | 20.11 | 19.80 | 19.90 | 612,626 | -0.17(-0.84%) |
May 22, 2008 | 19.81 | 20.45 | 19.76 | 20.07 | 827,605 | +0.13(+0.64%) |
May 21, 2008 | 20.53 | 20.59 | 19.86 | 19.94 | 996,365 | -0.53(-2.60%) |
May 20, 2008 | 20.58 | 20.61 | 20.20 | 20.47 | 874,628 | -0.31(-1.50%) |
May 19, 2008 | 20.62 | 20.99 | 20.48 | 20.78 | 595,425 | +0.17(+0.85%) |
May 16, 2008 | 21.14 | 21.14 | 20.53 | 20.61 | 1,426,697 | -0.43(-2.06%) |
May 15, 2008 | 20.74 | 21.07 | 20.66 | 21.04 | 677,491 | +0.42(+2.05%) |
May 14, 2008 | 20.38 | 20.84 | 20.27 | 20.62 | 754,780 | +0.24(+1.20%) |
May 13, 2008 | 20.54 | 20.84 | 20.30 | 20.38 | 829,434 | -0.35(-1.67%) |
May 12, 2008 | 20.00 | 20.78 | 19.87 | 20.72 | 1,184,611 | +0.61(+3.03%) |
May 09, 2008 | 19.98 | 20.29 | 19.87 | 20.11 | 1,134,666 | +0.05(+0.25%) |
May 08, 2008 | 20.02 | 20.30 | 19.83 | 20.06 | 1,094,884 | -0.00(-0.02%) |
May 07, 2008 | 20.60 | 20.86 | 19.85 | 20.07 | 753,547 | -0.64(-3.09%) |
May 06, 2008 | 20.18 | 20.79 | 20.06 | 20.71 | 664,470 | +0.15(+0.71%) |
May 05, 2008 | 20.25 | 20.80 | 20.31 | 20.56 | 879,616 | +0.01(+0.06%) |
May 02, 2008 | 20.22 | 21.30 | 20.18 | 20.55 | 2,210,404 | +0.55(+2.74%) |
May 01, 2008 | 19.41 | 20.30 | 19.32 | 20.00 | 1,909,453 | +0.33(+1.66%) |
Apr 30, 2008 | 20.11 | 20.27 | 19.58 | 19.67 | 1,087,926 | -0.34(-1.71%) |
Apr 29, 2008 | 20.10 | 20.27 | 19.87 | 20.01 | 849,069 | -0.03(-0.13%) |
Apr 28, 2008 | 19.57 | 20.08 | 19.49 | 20.04 | 1,437,514 | +0.60(+3.07%) |
Apr 25, 2008 | 19.19 | 19.51 | 18.86 | 19.44 | 1,485,931 | +0.39(+2.03%) |
Apr 24, 2008 | 18.29 | 19.33 | 18.24 | 19.06 | 3,272,157 | +0.73(+3.96%) |
Apr 23, 2008 | 18.59 | 18.59 | 18.32 | 18.33 | 1,048,322 | -0.26(-1.38%) |
Apr 22, 2008 | 18.70 | 18.79 | 18.48 | 18.59 | 1,345,451 | -0.14(-0.73%) |
Apr 21, 2008 | 19.35 | 19.35 | 18.66 | 18.72 | 987,143 | -0.56(-2.91%) |
Apr 18, 2008 | 19.09 | 19.48 | 19.09 | 19.28 | 1,409,871 | +0.65(+3.49%) |
Apr 17, 2008 | 18.57 | 18.87 | 18.45 | 18.63 | 1,712,398 | +0.03(+0.17%) |
Apr 16, 2008 | 18.65 | 19.10 | 18.53 | 18.60 | 1,928,858 | +0.02(+0.10%) |
Apr 15, 2008 | 18.65 | 18.90 | 18.32 | 18.58 | 1,091,669 | +0.17(+0.95%) |
Apr 14, 2008 | 18.85 | 19.06 | 18.26 | 18.41 | 1,670,353 | -0.56(-2.96%) |
Apr 11, 2008 | 19.03 | 19.20 | 18.88 | 18.97 | 1,631,852 | -0.27(-1.42%) |
Apr 10, 2008 | 19.38 | 19.44 | 19.07 | 19.24 | 2,281,564 | +0.01(+0.05%) |
Apr 09, 2008 | 20.35 | 20.35 | 19.14 | 19.23 | 2,159,267 | -0.97(-4.79%) |
Apr 08, 2008 | 20.21 | 20.61 | 20.19 | 20.20 | 1,515,030 | -0.02(-0.11%) |
Apr 07, 2008 | 20.27 | 20.43 | 20.18 | 20.22 | 1,691,874 | +0.14(+0.71%) |
Apr 04, 2008 | 20.91 | 21.01 | 19.80 | 20.08 | 1,857,859 | -0.93(-4.42%) |
Apr 03, 2008 | 20.76 | 21.15 | 20.62 | 21.01 | 1,213,427 | +0.17(+0.82%) |
Apr 02, 2008 | 21.49 | 21.49 | 20.60 | 20.84 | 1,756,350 | -0.46(-2.16%) |
Apr 01, 2008 | 20.46 | 21.42 | 20.45 | 21.30 | 1,262,837 | +1.20(+5.95%) |
Mar 31, 2008 | 20.26 | 20.51 | 19.94 | 20.10 | 983,155 | +0.03(+0.17%) |
Mar 28, 2008 | 20.79 | 20.83 | 19.79 | 20.07 | 1,210,829 | -0.60(-2.89%) |
Mar 27, 2008 | 20.94 | 21.22 | 20.57 | 20.66 | 902,139 | -0.21(-1.00%) |
Mar 26, 2008 | 20.98 | 21.00 | 20.36 | 20.87 | 1,150,587 | -0.35(-1.66%) |
Mar 25, 2008 | 20.95 | 21.57 | 20.65 | 21.23 | 1,393,521 | +0.27(+1.29%) |
Mar 24, 2008 | 20.69 | 21.43 | 20.69 | 20.96 | 2,326,784 | +0.52(+2.53%) |
Mar 21, 2008 | 18.95 | 20.56 | 18.94 | 20.44 | 1,351,457 | +0.00(+0.00%) |
Mar 20, 2008 | 18.95 | 20.56 | 18.94 | 20.44 | 1,351,457 | +1.37(+7.20%) |
Mar 19, 2008 | 19.12 | 19.72 | 18.84 | 19.07 | 1,455,314 | -0.09(-0.45%) |
Mar 18, 2008 | 18.46 | 19.17 | 18.40 | 19.15 | 1,615,442 | +0.79(+4.28%) |
Mar 17, 2008 | 18.07 | 18.68 | 17.67 | 18.36 | 1,978,873 | -0.42(-2.25%) |
Mar 14, 2008 | 19.38 | 19.70 | 18.28 | 18.79 | 2,173,826 | -0.33(-1.74%) |
Mar 13, 2008 | 18.63 | 19.27 | 18.15 | 19.12 | 1,504,806 | +0.13(+0.68%) |
Mar 12, 2008 | 19.35 | 19.47 | 18.83 | 18.99 | 1,516,071 | -0.25(-1.32%) |
Mar 11, 2008 | 18.87 | 19.50 | 18.62 | 19.24 | 1,894,601 | +0.84(+4.59%) |
Mar 10, 2008 | 18.78 | 18.78 | 18.16 | 18.40 | 2,117,578 | -0.14(-0.74%) |
Mar 07, 2008 | 18.08 | 18.71 | 17.51 | 18.54 | 2,343,591 | +0.47(+2.58%) |
Mar 06, 2008 | 19.02 | 19.02 | 18.05 | 18.07 | 1,818,052 | -1.01(-5.29%) |
Mar 05, 2008 | 19.17 | 19.42 | 18.84 | 19.08 | 1,644,942 | -0.11(-0.56%) |
Mar 04, 2008 | 19.35 | 19.56 | 18.78 | 19.19 | 2,349,525 | -0.12(-0.61%) |