Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.50 | 20.81 | 20.36 | 20.79 | 1,406,246 | +0.29(+1.42%) |
May 29, 2008 | 20.51 | 20.62 | 20.25 | 20.50 | 1,802,940 | +0.00(+0.00%) |
May 28, 2008 | 19.98 | 20.51 | 19.96 | 20.50 | 2,160,240 | +0.54(+2.68%) |
May 27, 2008 | 19.97 | 20.02 | 19.68 | 19.97 | 1,714,056 | +0.04(+0.18%) |
May 26, 2008 | 20.05 | 20.11 | 19.80 | 19.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.05 | 20.11 | 19.80 | 19.93 | 1,274,634 | -0.23(-1.15%) |
May 22, 2008 | 19.99 | 20.21 | 19.92 | 20.16 | 1,074,346 | +0.17(+0.83%) |
May 21, 2008 | 20.18 | 20.37 | 19.91 | 19.99 | 1,290,410 | -0.19(-0.94%) |
May 20, 2008 | 20.55 | 20.60 | 19.95 | 20.18 | 2,558,481 | -0.47(-2.30%) |
May 19, 2008 | 21.44 | 21.44 | 20.51 | 20.66 | 2,610,484 | -0.81(-3.79%) |
May 16, 2008 | 21.44 | 21.53 | 21.16 | 21.47 | 1,858,839 | +0.12(+0.57%) |
May 15, 2008 | 20.72 | 21.36 | 20.72 | 21.35 | 2,102,839 | +0.69(+3.31%) |
May 14, 2008 | 20.55 | 20.87 | 20.55 | 20.67 | 1,441,963 | +0.15(+0.71%) |
May 13, 2008 | 20.43 | 20.52 | 20.16 | 20.52 | 1,270,368 | +0.16(+0.80%) |
May 12, 2008 | 19.99 | 20.36 | 19.92 | 20.36 | 912,764 | +0.43(+2.18%) |
May 09, 2008 | 19.97 | 20.05 | 19.73 | 19.92 | 545,939 | -0.15(-0.73%) |
May 08, 2008 | 19.88 | 20.09 | 19.82 | 20.07 | 958,927 | +0.24(+1.21%) |
May 07, 2008 | 20.34 | 20.42 | 19.78 | 19.83 | 1,086,730 | -0.52(-2.55%) |
May 06, 2008 | 19.95 | 20.49 | 19.73 | 20.35 | 1,850,447 | +0.43(+2.14%) |
May 05, 2008 | 19.71 | 19.98 | 19.71 | 19.92 | 903,077 | +0.09(+0.47%) |
May 02, 2008 | 20.27 | 20.27 | 19.73 | 19.83 | 1,215,118 | -0.25(-1.25%) |
May 01, 2008 | 19.67 | 20.09 | 19.64 | 20.08 | 1,175,185 | +0.42(+2.12%) |
Apr 30, 2008 | 19.84 | 19.97 | 19.60 | 19.67 | 2,105,133 | -0.10(-0.49%) |
Apr 29, 2008 | 19.96 | 20.01 | 19.73 | 19.76 | 776,957 | -0.20(-0.99%) |
Apr 28, 2008 | 19.98 | 20.16 | 19.92 | 19.96 | 1,532,621 | +0.09(+0.43%) |
Apr 25, 2008 | 19.74 | 19.91 | 19.58 | 19.88 | 1,272,364 | +0.16(+0.82%) |
Apr 24, 2008 | 19.64 | 19.84 | 19.46 | 19.71 | 1,185,858 | +0.06(+0.29%) |
Apr 23, 2008 | 19.82 | 19.92 | 19.64 | 19.66 | 1,367,947 | -0.11(-0.57%) |
Apr 22, 2008 | 19.72 | 20.21 | 19.64 | 19.77 | 2,150,401 | -0.37(-1.85%) |
Apr 21, 2008 | 19.55 | 20.58 | 19.55 | 20.14 | 4,301,222 | +1.13(+5.93%) |
Apr 18, 2008 | 18.69 | 19.18 | 18.64 | 19.02 | 1,579,319 | +0.64(+3.51%) |
Apr 17, 2008 | 18.56 | 18.61 | 18.28 | 18.37 | 654,041 | -0.23(-1.22%) |
Apr 16, 2008 | 18.18 | 18.64 | 18.14 | 18.60 | 890,953 | +0.59(+3.26%) |
Apr 15, 2008 | 18.08 | 18.08 | 17.82 | 18.01 | 1,095,316 | +0.06(+0.36%) |
Apr 14, 2008 | 17.76 | 18.05 | 17.75 | 17.95 | 1,289,854 | +0.15(+0.82%) |
Apr 11, 2008 | 17.98 | 17.99 | 17.75 | 17.80 | 1,308,157 | -0.33(-1.83%) |
Apr 10, 2008 | 18.04 | 18.22 | 17.86 | 18.13 | 1,230,906 | +0.13(+0.74%) |
Apr 09, 2008 | 18.24 | 18.28 | 17.87 | 18.00 | 937,126 | -0.26(-1.40%) |
Apr 08, 2008 | 18.03 | 18.29 | 17.92 | 18.25 | 640,755 | +0.06(+0.36%) |
Apr 07, 2008 | 18.28 | 18.52 | 18.17 | 18.19 | 804,089 | -0.09(-0.49%) |
Apr 04, 2008 | 18.48 | 18.48 | 18.02 | 18.28 | 1,182,818 | -0.20(-1.10%) |
Apr 03, 2008 | 18.39 | 18.50 | 18.28 | 18.48 | 1,010,108 | +0.00(+0.02%) |
Apr 02, 2008 | 18.39 | 18.66 | 18.25 | 18.48 | 1,222,789 | +0.13(+0.68%) |
Apr 01, 2008 | 17.97 | 18.37 | 17.81 | 18.35 | 1,047,117 | +0.56(+3.12%) |
Mar 31, 2008 | 17.53 | 17.81 | 17.33 | 17.80 | 1,527,252 | +0.33(+1.88%) |
Mar 28, 2008 | 17.46 | 17.69 | 17.40 | 17.47 | 1,065,743 | +0.05(+0.28%) |
Mar 27, 2008 | 17.72 | 17.72 | 17.33 | 17.42 | 1,279,289 | -0.26(-1.47%) |
Mar 26, 2008 | 17.80 | 17.80 | 17.53 | 17.68 | 786,818 | -0.17(-0.93%) |
Mar 25, 2008 | 17.65 | 17.92 | 17.51 | 17.85 | 1,124,837 | +0.24(+1.36%) |
Mar 24, 2008 | 17.20 | 17.85 | 17.16 | 17.61 | 1,059,454 | +0.45(+2.60%) |
Mar 21, 2008 | 16.95 | 17.16 | 16.78 | 17.16 | 1,330,649 | +0.00(+0.00%) |
Mar 20, 2008 | 16.95 | 17.16 | 16.78 | 17.16 | 1,330,649 | +0.17(+0.98%) |
Mar 19, 2008 | 17.56 | 17.63 | 16.99 | 16.99 | 1,613,114 | -0.36(-2.10%) |
Mar 18, 2008 | 17.07 | 17.42 | 16.87 | 17.36 | 1,466,804 | +0.60(+3.60%) |
Mar 17, 2008 | 16.80 | 16.90 | 16.48 | 16.76 | 2,415,970 | -0.24(-1.41%) |
Mar 14, 2008 | 17.50 | 17.58 | 16.84 | 16.99 | 1,536,628 | -0.33(-1.89%) |
Mar 13, 2008 | 16.95 | 17.42 | 16.82 | 17.32 | 1,158,427 | +0.13(+0.75%) |
Mar 12, 2008 | 17.26 | 17.54 | 17.17 | 17.19 | 1,296,560 | +0.01(+0.05%) |
Mar 11, 2008 | 17.01 | 17.22 | 16.71 | 17.18 | 1,531,200 | +0.53(+3.16%) |
Mar 10, 2008 | 16.90 | 16.98 | 16.62 | 16.66 | 1,542,490 | -0.25(-1.49%) |
Mar 07, 2008 | 17.02 | 17.18 | 16.84 | 16.91 | 1,136,927 | -0.28(-1.60%) |
Mar 06, 2008 | 17.32 | 17.53 | 17.18 | 17.18 | 1,329,062 | -0.19(-1.12%) |
Mar 05, 2008 | 17.35 | 17.72 | 17.29 | 17.38 | 1,239,073 | +0.07(+0.42%) |
Mar 04, 2008 | 17.55 | 17.58 | 17.07 | 17.31 | 2,269,179 | -0.34(-1.91%) |