Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.44 | 21.44 | 20.89 | 21.27 | 443,824 | -0.11(-0.52%) |
May 29, 2008 | 20.87 | 21.58 | 20.87 | 21.38 | 314,180 | +0.40(+1.92%) |
May 28, 2008 | 21.41 | 21.41 | 20.62 | 20.97 | 507,412 | -0.33(-1.54%) |
May 27, 2008 | 20.90 | 21.44 | 20.67 | 21.30 | 288,687 | +0.50(+2.41%) |
May 26, 2008 | 21.09 | 21.09 | 20.60 | 20.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.09 | 21.09 | 20.60 | 20.80 | 243,709 | -0.38(-1.78%) |
May 22, 2008 | 20.88 | 21.29 | 20.88 | 21.18 | 339,060 | +0.35(+1.68%) |
May 21, 2008 | 20.99 | 21.35 | 20.78 | 20.83 | 408,480 | -0.03(-0.13%) |
May 20, 2008 | 20.40 | 21.06 | 20.34 | 20.85 | 365,369 | +0.16(+0.76%) |
May 19, 2008 | 20.73 | 20.74 | 20.32 | 20.70 | 578,581 | -0.08(-0.39%) |
May 16, 2008 | 20.58 | 20.82 | 20.35 | 20.78 | 388,152 | +0.21(+1.00%) |
May 15, 2008 | 20.89 | 20.89 | 20.40 | 20.57 | 533,231 | -0.38(-1.82%) |
May 14, 2008 | 20.70 | 21.22 | 20.70 | 20.95 | 567,906 | +0.25(+1.19%) |
May 13, 2008 | 20.65 | 20.81 | 20.53 | 20.71 | 451,682 | +0.05(+0.26%) |
May 12, 2008 | 20.43 | 20.71 | 20.36 | 20.65 | 294,363 | +0.25(+1.21%) |
May 09, 2008 | 20.14 | 20.45 | 19.96 | 20.40 | 128,531 | +0.13(+0.64%) |
May 08, 2008 | 20.70 | 20.70 | 20.10 | 20.27 | 379,893 | -0.43(-2.06%) |
May 07, 2008 | 20.66 | 21.14 | 20.43 | 20.70 | 519,746 | +0.21(+1.01%) |
May 06, 2008 | 20.58 | 20.83 | 20.32 | 20.49 | 344,178 | -0.17(-0.85%) |
May 05, 2008 | 20.90 | 20.95 | 20.32 | 20.67 | 474,403 | -0.36(-1.71%) |
May 02, 2008 | 21.82 | 21.93 | 20.88 | 21.03 | 664,249 | -0.71(-3.26%) |
May 01, 2008 | 21.52 | 21.75 | 21.18 | 21.74 | 664,365 | +0.70(+3.35%) |
Apr 30, 2008 | 21.25 | 21.46 | 20.89 | 21.03 | 982,651 | -0.03(-0.13%) |
Apr 29, 2008 | 21.09 | 21.23 | 20.98 | 21.06 | 601,362 | -0.03(-0.15%) |
Apr 28, 2008 | 20.79 | 21.23 | 20.75 | 21.09 | 390,523 | +0.22(+1.03%) |
Apr 25, 2008 | 21.10 | 21.10 | 20.64 | 20.88 | 307,239 | -0.09(-0.45%) |
Apr 24, 2008 | 20.58 | 21.14 | 20.58 | 20.97 | 511,942 | +0.43(+2.07%) |
Apr 23, 2008 | 20.69 | 20.69 | 20.37 | 20.54 | 448,017 | -0.04(-0.20%) |
Apr 22, 2008 | 20.66 | 20.80 | 20.23 | 20.58 | 545,049 | -0.13(-0.65%) |
Apr 21, 2008 | 20.84 | 20.84 | 20.59 | 20.72 | 413,917 | -0.33(-1.56%) |
Apr 18, 2008 | 20.38 | 21.23 | 20.35 | 21.05 | 837,651 | +0.92(+4.57%) |
Apr 17, 2008 | 20.43 | 20.62 | 20.03 | 20.13 | 394,859 | -0.39(-1.90%) |
Apr 16, 2008 | 20.15 | 20.68 | 20.15 | 20.52 | 797,906 | +0.54(+2.72%) |
Apr 15, 2008 | 20.16 | 20.17 | 19.75 | 19.97 | 458,339 | -0.09(-0.45%) |
Apr 14, 2008 | 19.64 | 20.47 | 19.64 | 20.06 | 1,391,984 | +0.39(+1.96%) |
Apr 11, 2008 | 19.94 | 20.21 | 19.62 | 19.68 | 386,524 | -0.46(-2.29%) |
Apr 10, 2008 | 20.04 | 20.32 | 19.96 | 20.14 | 688,513 | +0.05(+0.27%) |
Apr 09, 2008 | 20.41 | 20.54 | 19.88 | 20.09 | 503,839 | -0.26(-1.30%) |
Apr 08, 2008 | 20.29 | 20.49 | 20.10 | 20.35 | 475,290 | -0.15(-0.72%) |
Apr 07, 2008 | 20.17 | 20.78 | 20.17 | 20.50 | 476,182 | +0.43(+2.14%) |
Apr 04, 2008 | 20.07 | 20.32 | 19.91 | 20.07 | 564,951 | -0.03(-0.13%) |
Apr 03, 2008 | 20.24 | 20.50 | 20.06 | 20.10 | 389,421 | -0.29(-1.41%) |
Apr 02, 2008 | 20.50 | 20.62 | 20.13 | 20.38 | 655,281 | +0.14(+0.69%) |
Apr 01, 2008 | 20.01 | 20.33 | 19.75 | 20.24 | 483,957 | +0.41(+2.08%) |
Mar 31, 2008 | 19.36 | 19.96 | 19.36 | 19.83 | 794,902 | +0.58(+3.00%) |
Mar 28, 2008 | 19.47 | 19.76 | 19.18 | 19.25 | 423,399 | -0.19(-0.97%) |
Mar 27, 2008 | 19.68 | 19.85 | 19.03 | 19.44 | 687,621 | -0.24(-1.23%) |
Mar 26, 2008 | 19.60 | 19.82 | 19.46 | 19.68 | 425,219 | -0.07(-0.36%) |
Mar 25, 2008 | 20.12 | 20.22 | 19.61 | 19.75 | 552,907 | -0.33(-1.63%) |
Mar 24, 2008 | 19.63 | 20.39 | 19.59 | 20.08 | 1,178,301 | +0.49(+2.49%) |
Mar 21, 2008 | 19.18 | 19.95 | 19.18 | 19.59 | 1,416,281 | +0.00(+0.00%) |
Mar 20, 2008 | 19.18 | 19.95 | 19.18 | 19.59 | 1,416,281 | +0.34(+1.77%) |
Mar 19, 2008 | 19.01 | 20.17 | 18.96 | 19.25 | 1,120,089 | +0.24(+1.27%) |
Mar 18, 2008 | 18.23 | 19.10 | 18.22 | 19.01 | 855,933 | +1.17(+6.53%) |
Mar 17, 2008 | 17.82 | 18.04 | 17.50 | 17.84 | 1,088,210 | -0.11(-0.60%) |
Mar 14, 2008 | 18.27 | 18.31 | 17.69 | 17.95 | 582,794 | -0.27(-1.48%) |
Mar 13, 2008 | 17.26 | 18.27 | 17.25 | 18.22 | 1,294,325 | +0.71(+4.07%) |
Mar 12, 2008 | 17.67 | 17.89 | 17.45 | 17.51 | 372,470 | -0.26(-1.44%) |
Mar 11, 2008 | 17.99 | 17.99 | 17.31 | 17.76 | 681,153 | +0.30(+1.72%) |
Mar 10, 2008 | 17.78 | 17.78 | 17.32 | 17.46 | 489,437 | -0.34(-1.89%) |
Mar 07, 2008 | 17.50 | 18.24 | 17.43 | 17.80 | 1,240,752 | +0.17(+0.94%) |
Mar 06, 2008 | 18.03 | 18.13 | 17.54 | 17.63 | 465,031 | -0.46(-2.55%) |
Mar 05, 2008 | 18.28 | 18.28 | 17.89 | 18.10 | 473,060 | -0.11(-0.59%) |
Mar 04, 2008 | 18.07 | 18.33 | 17.55 | 18.20 | 723,753 | -0.00(-0.02%) |