Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.47 | 20.77 | 20.26 | 20.56 | 1,251,245 | +0.28(+1.38%) |
May 29, 2008 | 20.53 | 20.69 | 20.27 | 20.28 | 2,452,599 | -0.17(-0.83%) |
May 28, 2008 | 20.46 | 20.82 | 20.42 | 20.45 | 1,246,770 | +0.11(+0.54%) |
May 27, 2008 | 21.26 | 21.55 | 20.30 | 20.34 | 1,255,342 | -0.88(-4.15%) |
May 26, 2008 | 21.45 | 21.50 | 20.98 | 21.22 | 352,381 | -0.20(-0.93%) |
May 23, 2008 | 21.61 | 21.65 | 21.07 | 21.42 | 836,172 | -0.18(-0.83%) |
May 22, 2008 | 20.75 | 21.94 | 20.75 | 21.60 | 1,449,575 | +1.10(+5.37%) |
May 21, 2008 | 21.50 | 21.50 | 20.40 | 20.50 | 2,009,333 | -1.12(-5.18%) |
May 20, 2008 | 21.62 | 21.99 | 21.53 | 21.62 | 672,527 | -0.33(-1.50%) |
May 19, 2008 | 22.48 | 22.48 | 21.66 | 21.95 | 651,249 | +0.00(+0.00%) |
May 16, 2008 | 22.48 | 22.48 | 21.66 | 21.95 | 651,249 | -0.14(-0.63%) |
May 15, 2008 | 22.09 | 22.30 | 21.83 | 22.09 | 607,358 | -0.11(-0.50%) |
May 14, 2008 | 22.34 | 22.48 | 22.12 | 22.20 | 1,233,434 | +0.09(+0.41%) |
May 13, 2008 | 22.04 | 22.22 | 21.78 | 22.11 | 959,038 | +0.06(+0.27%) |
May 12, 2008 | 22.05 | 22.18 | 21.72 | 22.05 | 1,271,916 | +0.23(+1.05%) |
May 09, 2008 | 21.70 | 22.35 | 21.51 | 21.82 | 1,184,149 | +0.09(+0.41%) |
May 08, 2008 | 21.40 | 21.95 | 21.18 | 21.73 | 820,424 | +0.33(+1.54%) |
May 07, 2008 | 20.63 | 21.53 | 20.51 | 21.40 | 1,200,474 | +0.79(+3.83%) |
May 06, 2008 | 20.78 | 20.88 | 20.44 | 20.61 | 877,502 | -0.22(-1.06%) |
May 05, 2008 | 22.07 | 22.07 | 20.80 | 20.83 | 3,034,324 | -0.98(-4.49%) |
May 02, 2008 | 21.65 | 22.20 | 21.81 | 21.81 | 1,088,599 | +0.49(+2.30%) |
May 01, 2008 | 21.15 | 21.46 | 21.32 | 21.32 | 628,556 | +0.24(+1.14%) |
Apr 30, 2008 | 21.33 | 21.48 | 21.08 | 21.08 | 708,004 | -0.12(-0.57%) |
Apr 29, 2008 | 21.23 | 21.49 | 20.98 | 21.20 | 585,367 | -0.03(-0.14%) |
Apr 28, 2008 | 21.20 | 21.30 | 20.93 | 21.23 | 638,449 | +0.24(+1.14%) |
Apr 25, 2008 | 21.03 | 21.30 | 20.82 | 20.99 | 557,436 | +0.04(+0.19%) |
Apr 24, 2008 | 21.15 | 21.25 | 20.68 | 20.95 | 586,069 | -0.17(-0.80%) |
Apr 23, 2008 | 20.74 | 21.22 | 20.62 | 21.12 | 916,381 | +0.61(+2.97%) |
Apr 22, 2008 | 20.51 | 20.78 | 20.33 | 20.51 | 1,045,620 | +0.28(+1.38%) |
Apr 21, 2008 | 20.36 | 20.83 | 20.13 | 20.23 | 560,817 | -0.30(-1.46%) |
Apr 18, 2008 | 20.45 | 20.82 | 20.30 | 20.53 | 1,356,677 | +0.51(+2.55%) |
Apr 17, 2008 | 20.40 | 20.65 | 19.99 | 20.02 | 978,739 | -0.38(-1.86%) |
Apr 16, 2008 | 20.05 | 20.47 | 20.01 | 20.40 | 1,141,515 | +0.42(+2.10%) |
Apr 15, 2008 | 20.50 | 20.50 | 19.94 | 19.98 | 934,609 | -0.18(-0.89%) |
Apr 14, 2008 | 21.11 | 21.19 | 20.16 | 20.16 | 805,123 | -0.89(-4.23%) |
Apr 11, 2008 | 20.69 | 21.33 | 20.12 | 21.05 | 1,935,674 | +0.78(+3.85%) |
Apr 10, 2008 | 20.00 | 20.49 | 19.95 | 20.27 | 715,438 | +0.27(+1.35%) |
Apr 09, 2008 | 20.24 | 20.27 | 19.98 | 20.00 | 892,116 | -0.24(-1.19%) |
Apr 08, 2008 | 19.96 | 20.75 | 19.77 | 20.24 | 582,710 | +0.24(+1.20%) |
Apr 07, 2008 | 20.74 | 20.75 | 19.83 | 20.00 | 760,645 | -0.57(-2.77%) |
Apr 04, 2008 | 20.00 | 20.66 | 19.60 | 20.57 | 1,326,164 | +0.69(+3.47%) |
Apr 03, 2008 | 19.75 | 20.01 | 19.55 | 19.88 | 627,206 | -0.02(-0.10%) |
Apr 02, 2008 | 20.00 | 20.23 | 19.63 | 19.90 | 1,646,881 | -0.05(-0.25%) |
Apr 01, 2008 | 19.00 | 19.98 | 18.93 | 19.95 | 973,162 | +1.17(+6.23%) |
Mar 31, 2008 | 18.27 | 18.78 | 18.27 | 18.78 | 1,503,969 | +0.67(+3.70%) |
Mar 28, 2008 | 18.81 | 18.92 | 18.07 | 18.11 | 1,514,614 | -0.51(-2.74%) |
Mar 27, 2008 | 18.70 | 19.07 | 18.50 | 18.62 | 1,459,404 | -0.09(-0.48%) |
Mar 26, 2008 | 19.10 | 19.10 | 18.46 | 18.71 | 1,990,645 | -0.26(-1.37%) |
Mar 25, 2008 | 18.98 | 19.20 | 18.50 | 18.97 | 4,548,346 | +0.17(+0.90%) |
Mar 24, 2008 | 18.50 | 19.16 | 18.16 | 18.80 | 971,616 | +0.66(+3.64%) |
Mar 21, 2008 | 17.73 | 18.52 | 17.47 | 18.14 | 2,877,498 | +0.00(+0.00%) |
Mar 20, 2008 | 17.73 | 18.52 | 17.47 | 18.14 | 2,877,498 | +0.72(+4.13%) |
Mar 19, 2008 | 18.09 | 18.35 | 17.39 | 17.42 | 921,518 | -0.58(-3.22%) |
Mar 18, 2008 | 17.71 | 18.08 | 17.56 | 18.00 | 1,043,884 | +0.41(+2.33%) |
Mar 17, 2008 | 17.28 | 17.77 | 17.00 | 17.59 | 1,726,427 | -0.61(-3.35%) |
Mar 14, 2008 | 18.10 | 18.28 | 17.63 | 18.20 | 1,391,132 | +0.11(+0.61%) |
Mar 13, 2008 | 18.14 | 18.31 | 17.85 | 18.09 | 1,267,366 | -0.12(-0.66%) |
Mar 12, 2008 | 18.43 | 18.63 | 18.10 | 18.21 | 1,435,569 | -0.45(-2.41%) |
Mar 11, 2008 | 18.06 | 18.91 | 18.05 | 18.66 | 2,048,279 | +0.56(+3.09%) |
Mar 10, 2008 | 18.46 | 18.67 | 18.00 | 18.10 | 1,703,114 | -0.34(-1.84%) |
Mar 07, 2008 | 18.00 | 18.55 | 18.00 | 18.44 | 1,013,612 | +0.17(+0.93%) |
Mar 06, 2008 | 18.15 | 18.35 | 18.12 | 18.27 | 1,246,885 | -0.01(-0.05%) |
Mar 05, 2008 | 18.15 | 18.57 | 17.92 | 18.28 | 2,009,058 | +0.01(+0.05%) |
Mar 04, 2008 | 18.68 | 18.76 | 18.05 | 18.27 | 1,806,361 | -0.48(-2.56%) |