Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.21 | 20.37 | 20.16 | 20.25 | 855,714 | +0.22(+1.10%) |
May 29, 2008 | 19.94 | 20.06 | 19.88 | 20.02 | 747,870 | -0.17(-0.85%) |
May 28, 2008 | 20.40 | 20.40 | 20.10 | 20.20 | 823,203 | -0.15(-0.72%) |
May 27, 2008 | 20.09 | 20.38 | 20.06 | 20.34 | 1,397,310 | +0.50(+2.53%) |
May 26, 2008 | 19.86 | 20.02 | 19.75 | 19.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.86 | 20.02 | 19.75 | 19.84 | 873,028 | +0.11(+0.56%) |
May 22, 2008 | 19.57 | 19.79 | 19.49 | 19.73 | 652,493 | +0.15(+0.75%) |
May 21, 2008 | 19.90 | 19.90 | 19.58 | 19.58 | 1,131,455 | -0.67(-3.30%) |
May 20, 2008 | 20.33 | 20.39 | 20.21 | 20.25 | 893,419 | -0.14(-0.69%) |
May 19, 2008 | 20.70 | 20.70 | 20.37 | 20.39 | 897,464 | -0.59(-2.83%) |
May 16, 2008 | 20.75 | 20.99 | 20.75 | 20.99 | 528,841 | +0.16(+0.76%) |
May 15, 2008 | 20.69 | 20.88 | 20.61 | 20.83 | 556,367 | +0.25(+1.22%) |
May 14, 2008 | 20.53 | 20.69 | 20.48 | 20.58 | 817,960 | -0.06(-0.27%) |
May 13, 2008 | 20.66 | 20.69 | 20.55 | 20.63 | 858,825 | -0.52(-2.46%) |
May 12, 2008 | 21.22 | 21.27 | 21.09 | 21.15 | 642,563 | -0.02(-0.09%) |
May 09, 2008 | 21.18 | 21.18 | 21.01 | 21.17 | 715,095 | +0.13(+0.61%) |
May 08, 2008 | 20.91 | 21.12 | 20.85 | 21.04 | 2,860,796 | +1.15(+5.79%) |
May 07, 2008 | 20.01 | 20.11 | 19.84 | 19.89 | 1,093,023 | -0.43(-2.11%) |
May 06, 2008 | 20.39 | 20.39 | 20.23 | 20.32 | 712,473 | -0.34(-1.66%) |
May 05, 2008 | 20.77 | 20.77 | 20.56 | 20.66 | 491,932 | -0.07(-0.33%) |
May 02, 2008 | 20.85 | 20.85 | 20.69 | 20.73 | 740,846 | -0.09(-0.44%) |
May 01, 2008 | 20.40 | 20.82 | 20.39 | 20.82 | 1,070,236 | +0.25(+1.19%) |
Apr 30, 2008 | 20.47 | 20.72 | 20.43 | 20.58 | 799,648 | +0.32(+1.57%) |
Apr 29, 2008 | 20.42 | 20.44 | 20.21 | 20.26 | 663,645 | -0.27(-1.31%) |
Apr 28, 2008 | 20.57 | 20.74 | 20.51 | 20.53 | 680,244 | +0.07(+0.33%) |
Apr 25, 2008 | 20.46 | 20.49 | 20.30 | 20.46 | 961,114 | +0.15(+0.75%) |
Apr 24, 2008 | 20.13 | 20.36 | 20.04 | 20.31 | 961,204 | +0.23(+1.13%) |
Apr 23, 2008 | 20.09 | 20.15 | 19.98 | 20.08 | 1,003,506 | -0.51(-2.50%) |
Apr 22, 2008 | 20.58 | 20.72 | 20.50 | 20.59 | 654,991 | -0.05(-0.24%) |
Apr 21, 2008 | 20.60 | 20.68 | 20.50 | 20.64 | 439,018 | -0.12(-0.59%) |
Apr 18, 2008 | 20.78 | 20.89 | 20.69 | 20.77 | 793,011 | +0.28(+1.38%) |
Apr 17, 2008 | 20.48 | 20.56 | 20.42 | 20.48 | 651,434 | -0.07(-0.36%) |
Apr 16, 2008 | 20.33 | 20.60 | 20.32 | 20.56 | 538,383 | +0.23(+1.15%) |
Apr 15, 2008 | 20.36 | 20.40 | 20.22 | 20.33 | 490,449 | +0.10(+0.48%) |
Apr 14, 2008 | 20.25 | 20.36 | 20.21 | 20.23 | 543,038 | -0.01(-0.03%) |
Apr 11, 2008 | 20.47 | 20.47 | 20.21 | 20.23 | 551,222 | -0.45(-2.19%) |
Apr 10, 2008 | 20.81 | 20.86 | 20.63 | 20.69 | 929,524 | +0.21(+1.02%) |
Apr 09, 2008 | 20.67 | 20.70 | 20.47 | 20.48 | 959,072 | -0.31(-1.50%) |
Apr 08, 2008 | 20.75 | 20.80 | 20.67 | 20.79 | 679,819 | +0.20(+0.98%) |
Apr 07, 2008 | 20.73 | 20.78 | 20.59 | 20.59 | 624,526 | -0.34(-1.61%) |
Apr 04, 2008 | 20.86 | 21.06 | 20.81 | 20.93 | 428,031 | +0.02(+0.09%) |
Apr 03, 2008 | 20.86 | 20.93 | 20.79 | 20.91 | 858,185 | +0.01(+0.06%) |
Apr 02, 2008 | 20.90 | 21.04 | 20.85 | 20.89 | 843,478 | -0.48(-2.24%) |
Apr 01, 2008 | 21.22 | 21.37 | 21.02 | 21.37 | 1,233,134 | +0.72(+3.47%) |
Mar 31, 2008 | 20.58 | 20.76 | 20.44 | 20.66 | 772,514 | +0.21(+1.05%) |
Mar 28, 2008 | 20.41 | 20.53 | 20.37 | 20.44 | 738,036 | -0.13(-0.66%) |
Mar 27, 2008 | 20.84 | 20.91 | 20.54 | 20.58 | 692,980 | -0.21(-1.03%) |
Mar 26, 2008 | 20.79 | 20.85 | 20.64 | 20.79 | 779,821 | +0.16(+0.77%) |
Mar 25, 2008 | 20.73 | 20.75 | 20.56 | 20.63 | 712,406 | -0.01(-0.03%) |
Mar 24, 2008 | 20.46 | 20.70 | 20.41 | 20.64 | 931,230 | +0.17(+0.84%) |
Mar 21, 2008 | 20.23 | 20.52 | 20.19 | 20.47 | 1,154,321 | +0.00(+0.00%) |
Mar 20, 2008 | 20.23 | 20.52 | 20.19 | 20.47 | 1,154,321 | +0.85(+4.31%) |
Mar 19, 2008 | 19.70 | 20.01 | 19.61 | 19.62 | 1,403,663 | -0.38(-1.90%) |
Mar 18, 2008 | 19.98 | 20.06 | 19.78 | 20.00 | 2,102,411 | +0.31(+1.59%) |
Mar 17, 2008 | 19.55 | 19.83 | 19.48 | 19.69 | 1,916,074 | -0.37(-1.86%) |
Mar 14, 2008 | 20.43 | 20.54 | 20.01 | 20.06 | 2,723,521 | -0.53(-2.59%) |
Mar 13, 2008 | 20.37 | 20.62 | 20.23 | 20.59 | 1,772,428 | +0.90(+4.57%) |
Mar 12, 2008 | 19.82 | 19.88 | 19.66 | 19.69 | 938,488 | -0.05(-0.25%) |
Mar 11, 2008 | 19.68 | 19.75 | 19.55 | 19.74 | 1,911,970 | +0.40(+2.09%) |
Mar 10, 2008 | 19.46 | 19.54 | 19.28 | 19.34 | 1,231,081 | -0.17(-0.85%) |
Mar 07, 2008 | 19.52 | 19.67 | 19.42 | 19.50 | 1,075,956 | +0.19(+0.98%) |
Mar 06, 2008 | 19.50 | 19.53 | 19.31 | 19.31 | 785,675 | -0.17(-0.85%) |
Mar 05, 2008 | 19.23 | 19.64 | 19.20 | 19.48 | 729,195 | +0.20(+1.05%) |
Mar 04, 2008 | 19.20 | 19.32 | 19.11 | 19.28 | 789,785 | +0.02(+0.13%) |