Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.89 | 20.10 | 19.73 | 20.01 | 4,028,032 | +0.25(+1.25%) |
May 29, 2008 | 19.66 | 19.81 | 19.62 | 19.77 | 2,892,509 | -0.02(-0.11%) |
May 28, 2008 | 19.76 | 19.92 | 19.68 | 19.79 | 4,174,891 | +0.06(+0.32%) |
May 27, 2008 | 19.67 | 19.82 | 19.58 | 19.73 | 3,748,918 | -0.27(-1.35%) |
May 26, 2008 | 20.17 | 20.17 | 19.95 | 19.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.17 | 20.17 | 19.95 | 19.99 | 2,218,827 | -0.16(-0.80%) |
May 22, 2008 | 20.14 | 20.30 | 20.07 | 20.16 | 2,085,613 | +0.13(+0.63%) |
May 21, 2008 | 20.08 | 20.26 | 19.98 | 20.03 | 4,941,801 | -0.33(-1.61%) |
May 20, 2008 | 20.55 | 20.55 | 20.26 | 20.36 | 3,906,826 | +0.17(+0.85%) |
May 19, 2008 | 20.30 | 20.30 | 20.11 | 20.19 | 1,902,343 | +0.21(+1.03%) |
May 16, 2008 | 19.90 | 20.06 | 19.83 | 19.98 | 2,557,359 | +0.21(+1.07%) |
May 15, 2008 | 19.76 | 19.81 | 19.61 | 19.77 | 1,430,183 | +0.17(+0.87%) |
May 14, 2008 | 19.55 | 19.67 | 19.48 | 19.60 | 3,152,746 | -0.04(-0.18%) |
May 13, 2008 | 19.73 | 19.76 | 19.58 | 19.64 | 3,153,832 | -0.20(-1.00%) |
May 12, 2008 | 19.88 | 19.89 | 19.72 | 19.83 | 1,610,871 | +0.10(+0.52%) |
May 09, 2008 | 19.77 | 19.88 | 19.67 | 19.73 | 1,702,070 | -0.22(-1.10%) |
May 08, 2008 | 19.97 | 20.05 | 19.85 | 19.95 | 1,980,123 | +0.31(+1.58%) |
May 07, 2008 | 19.81 | 19.92 | 19.64 | 19.64 | 2,464,786 | -0.47(-2.35%) |
May 06, 2008 | 20.04 | 20.13 | 19.97 | 20.11 | 1,875,373 | -0.06(-0.31%) |
May 05, 2008 | 20.43 | 20.43 | 20.07 | 20.17 | 2,358,357 | -0.21(-1.04%) |
May 02, 2008 | 20.40 | 20.48 | 20.29 | 20.39 | 3,209,089 | +0.20(+0.98%) |
May 01, 2008 | 20.00 | 20.19 | 19.96 | 20.19 | 3,467,744 | +0.36(+1.84%) |
Apr 30, 2008 | 19.89 | 20.17 | 19.79 | 19.82 | 4,329,559 | -0.14(-0.70%) |
Apr 29, 2008 | 20.03 | 20.14 | 19.86 | 19.96 | 2,829,093 | -0.18(-0.89%) |
Apr 28, 2008 | 20.24 | 20.29 | 20.10 | 20.14 | 2,070,396 | -0.13(-0.66%) |
Apr 25, 2008 | 20.22 | 20.32 | 20.13 | 20.28 | 2,531,891 | +0.45(+2.27%) |
Apr 24, 2008 | 19.81 | 19.96 | 19.68 | 19.83 | 3,042,514 | -0.19(-0.94%) |
Apr 23, 2008 | 19.82 | 20.05 | 19.73 | 20.02 | 3,630,078 | +0.36(+1.85%) |
Apr 22, 2008 | 19.77 | 19.80 | 19.44 | 19.65 | 6,824,791 | +0.15(+0.76%) |
Apr 21, 2008 | 19.77 | 19.79 | 19.47 | 19.51 | 5,086,570 | +0.04(+0.18%) |
Apr 18, 2008 | 19.39 | 19.51 | 19.28 | 19.47 | 3,693,138 | +0.30(+1.55%) |
Apr 17, 2008 | 19.08 | 19.32 | 18.98 | 19.17 | 1,686,563 | +0.02(+0.12%) |
Apr 16, 2008 | 19.16 | 19.18 | 18.94 | 19.15 | 1,626,037 | +0.18(+0.95%) |
Apr 15, 2008 | 19.12 | 19.14 | 18.88 | 18.97 | 1,774,756 | -0.06(-0.31%) |
Apr 14, 2008 | 19.22 | 19.22 | 18.97 | 19.03 | 2,520,793 | -0.09(-0.49%) |
Apr 11, 2008 | 19.46 | 19.48 | 19.12 | 19.12 | 3,731,360 | -0.58(-2.94%) |
Apr 10, 2008 | 19.69 | 19.87 | 19.56 | 19.70 | 3,195,814 | +0.19(+0.99%) |
Apr 09, 2008 | 19.65 | 19.68 | 19.36 | 19.51 | 2,696,152 | +0.08(+0.39%) |
Apr 08, 2008 | 19.89 | 19.89 | 19.42 | 19.43 | 7,416,135 | -0.80(-3.97%) |
Apr 07, 2008 | 20.22 | 20.39 | 20.13 | 20.24 | 2,760,194 | -0.13(-0.66%) |
Apr 04, 2008 | 20.38 | 20.41 | 20.22 | 20.37 | 2,662,654 | +0.27(+1.36%) |
Apr 03, 2008 | 20.08 | 20.18 | 19.99 | 20.10 | 2,937,576 | +0.09(+0.47%) |
Apr 02, 2008 | 20.09 | 20.27 | 19.94 | 20.00 | 6,322,528 | +0.14(+0.70%) |
Apr 01, 2008 | 19.54 | 19.89 | 19.49 | 19.86 | 5,325,397 | +0.80(+4.17%) |
Mar 31, 2008 | 19.15 | 19.19 | 18.97 | 19.07 | 3,860,563 | +0.07(+0.35%) |
Mar 28, 2008 | 19.11 | 19.24 | 18.97 | 19.00 | 5,434,314 | -0.13(-0.70%) |
Mar 27, 2008 | 19.08 | 19.33 | 19.06 | 19.14 | 3,095,938 | +0.27(+1.45%) |
Mar 26, 2008 | 18.88 | 18.97 | 18.73 | 18.86 | 3,782,597 | -0.49(-2.55%) |
Mar 25, 2008 | 19.31 | 19.39 | 19.09 | 19.36 | 4,292,537 | +0.42(+2.21%) |
Mar 24, 2008 | 19.26 | 19.26 | 18.86 | 18.94 | 5,284,794 | +0.07(+0.36%) |
Mar 21, 2008 | 19.16 | 19.20 | 18.85 | 18.87 | 11,916,028 | +0.00(+0.00%) |
Mar 20, 2008 | 19.16 | 19.20 | 18.85 | 18.87 | 11,916,028 | +0.20(+1.08%) |
Mar 19, 2008 | 18.93 | 19.06 | 18.65 | 18.67 | 6,433,107 | -0.35(-1.84%) |
Mar 18, 2008 | 18.83 | 19.17 | 18.83 | 19.02 | 4,757,897 | +0.58(+3.14%) |
Mar 17, 2008 | 18.23 | 18.60 | 18.21 | 18.44 | 2,714,462 | +0.08(+0.44%) |
Mar 14, 2008 | 18.57 | 18.57 | 18.21 | 18.36 | 5,197,674 | -0.27(-1.42%) |
Mar 13, 2008 | 18.73 | 18.76 | 18.53 | 18.62 | 3,051,203 | -0.31(-1.61%) |
Mar 12, 2008 | 18.90 | 19.08 | 18.87 | 18.93 | 2,482,224 | +0.12(+0.62%) |
Mar 11, 2008 | 18.88 | 18.93 | 18.52 | 18.81 | 2,983,025 | +0.22(+1.21%) |
Mar 10, 2008 | 18.97 | 19.02 | 18.56 | 18.59 | 4,613,522 | -0.47(-2.48%) |
Mar 07, 2008 | 18.93 | 19.13 | 18.82 | 19.06 | 4,574,750 | +0.13(+0.71%) |
Mar 06, 2008 | 18.97 | 19.02 | 18.89 | 18.93 | 2,802,953 | -0.13(-0.68%) |
Mar 05, 2008 | 19.31 | 19.89 | 18.99 | 19.06 | 6,260,533 | -0.57(-2.89%) |
Mar 04, 2008 | 19.47 | 19.68 | 19.42 | 19.62 | 3,838,306 | -0.38(-1.89%) |