Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.60 | 19.77 | 19.49 | 19.66 | 10,147,853 | +0.02(+0.11%) |
May 29, 2008 | 19.40 | 19.75 | 19.39 | 19.63 | 7,632,838 | +0.17(+0.90%) |
May 28, 2008 | 19.50 | 19.51 | 19.30 | 19.46 | 9,950,806 | +0.05(+0.27%) |
May 27, 2008 | 19.08 | 19.46 | 19.05 | 19.41 | 8,398,554 | +0.41(+2.14%) |
May 26, 2008 | 19.03 | 19.13 | 18.88 | 19.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.03 | 19.13 | 18.88 | 19.00 | 6,247,699 | -0.21(-1.07%) |
May 22, 2008 | 19.13 | 19.34 | 19.10 | 19.21 | 6,829,438 | +0.08(+0.41%) |
May 21, 2008 | 19.25 | 19.34 | 19.09 | 19.13 | 7,085,231 | -0.13(-0.69%) |
May 20, 2008 | 19.13 | 19.36 | 19.05 | 19.26 | 5,955,085 | +0.00(+0.00%) |
May 19, 2008 | 19.31 | 19.31 | 19.14 | 19.26 | 6,641,876 | -0.08(-0.40%) |
May 16, 2008 | 19.38 | 19.44 | 19.24 | 19.34 | 7,443,295 | +0.03(+0.16%) |
May 15, 2008 | 19.21 | 19.44 | 19.11 | 19.31 | 5,782,011 | +0.06(+0.32%) |
May 14, 2008 | 19.18 | 19.38 | 19.15 | 19.25 | 7,260,810 | +0.08(+0.42%) |
May 13, 2008 | 19.12 | 19.20 | 18.98 | 19.16 | 7,157,665 | +0.11(+0.57%) |
May 12, 2008 | 18.97 | 19.06 | 18.90 | 19.06 | 5,467,459 | +0.14(+0.74%) |
May 09, 2008 | 19.04 | 19.09 | 18.83 | 18.92 | 3,181,007 | -0.24(-1.25%) |
May 08, 2008 | 19.12 | 19.28 | 19.06 | 19.16 | 7,852,626 | +0.21(+1.13%) |
May 07, 2008 | 19.19 | 19.21 | 18.94 | 18.94 | 4,807,460 | -0.27(-1.42%) |
May 06, 2008 | 19.08 | 19.26 | 19.00 | 19.21 | 5,874,495 | -0.02(-0.10%) |
May 05, 2008 | 19.18 | 19.28 | 19.06 | 19.23 | 3,965,037 | +0.05(+0.28%) |
May 02, 2008 | 19.18 | 19.30 | 19.06 | 19.18 | 7,926,493 | +0.11(+0.60%) |
May 01, 2008 | 18.81 | 19.14 | 18.81 | 19.07 | 7,341,378 | +0.28(+1.49%) |
Apr 30, 2008 | 19.08 | 19.20 | 18.78 | 18.79 | 9,460,515 | -0.27(-1.42%) |
Apr 29, 2008 | 19.05 | 19.19 | 18.99 | 19.06 | 6,053,166 | +0.01(+0.03%) |
Apr 28, 2008 | 18.98 | 19.19 | 18.97 | 19.05 | 5,337,402 | +0.11(+0.57%) |
Apr 25, 2008 | 19.15 | 19.25 | 18.86 | 18.94 | 7,604,299 | -0.22(-1.17%) |
Apr 24, 2008 | 19.43 | 19.43 | 19.01 | 19.16 | 7,625,082 | -0.19(-0.98%) |
Apr 23, 2008 | 19.18 | 19.44 | 19.18 | 19.35 | 7,233,358 | +0.21(+1.09%) |
Apr 22, 2008 | 19.27 | 19.31 | 19.02 | 19.15 | 4,903,407 | -0.18(-0.93%) |
Apr 21, 2008 | 19.34 | 19.38 | 19.26 | 19.33 | 7,136,772 | -0.08(-0.40%) |
Apr 18, 2008 | 19.25 | 19.44 | 19.13 | 19.40 | 12,385,710 | +0.38(+2.01%) |
Apr 17, 2008 | 18.94 | 19.07 | 18.92 | 19.02 | 6,126,429 | -0.01(-0.07%) |
Apr 16, 2008 | 18.76 | 19.05 | 18.65 | 19.03 | 8,223,557 | +0.33(+1.75%) |
Apr 15, 2008 | 18.68 | 18.78 | 18.60 | 18.71 | 3,774,151 | +0.11(+0.57%) |
Apr 14, 2008 | 18.46 | 18.63 | 18.46 | 18.60 | 3,323,960 | +0.08(+0.45%) |
Apr 11, 2008 | 18.42 | 18.59 | 18.31 | 18.52 | 6,328,032 | -0.08(-0.45%) |
Apr 10, 2008 | 18.79 | 18.79 | 18.57 | 18.60 | 6,019,602 | -0.14(-0.76%) |
Apr 09, 2008 | 18.69 | 18.82 | 18.65 | 18.75 | 4,982,345 | +0.06(+0.33%) |
Apr 08, 2008 | 18.79 | 18.79 | 18.55 | 18.68 | 6,551,807 | -0.26(-1.38%) |
Apr 07, 2008 | 18.93 | 18.98 | 18.78 | 18.94 | 6,775,480 | +0.11(+0.59%) |
Apr 04, 2008 | 18.66 | 18.89 | 18.61 | 18.83 | 5,734,284 | +0.16(+0.85%) |
Apr 03, 2008 | 18.66 | 18.76 | 18.56 | 18.67 | 7,878,551 | -0.01(-0.03%) |
Apr 02, 2008 | 18.95 | 18.95 | 18.61 | 18.68 | 8,002,062 | -0.28(-1.48%) |
Apr 01, 2008 | 18.72 | 18.97 | 18.69 | 18.96 | 7,379,816 | +0.34(+1.80%) |
Mar 31, 2008 | 18.70 | 18.70 | 18.47 | 18.62 | 7,540,643 | -0.06(-0.30%) |
Mar 28, 2008 | 18.67 | 18.78 | 18.63 | 18.68 | 7,260,842 | +0.11(+0.60%) |
Mar 27, 2008 | 18.36 | 18.71 | 18.30 | 18.57 | 9,939,964 | +0.21(+1.17%) |
Mar 26, 2008 | 18.37 | 18.49 | 18.30 | 18.35 | 6,462,713 | -0.07(-0.41%) |
Mar 25, 2008 | 18.51 | 18.57 | 18.34 | 18.43 | 7,803,246 | -0.12(-0.64%) |
Mar 24, 2008 | 18.77 | 18.77 | 18.40 | 18.55 | 8,641,387 | -0.15(-0.82%) |
Mar 21, 2008 | 18.42 | 18.79 | 18.28 | 18.70 | 13,469,701 | +0.00(+0.00%) |
Mar 20, 2008 | 18.42 | 18.79 | 18.28 | 18.70 | 13,469,701 | +0.37(+2.04%) |
Mar 19, 2008 | 18.41 | 18.66 | 18.24 | 18.33 | 14,759,736 | +0.22(+1.24%) |
Mar 18, 2008 | 17.82 | 18.10 | 17.77 | 18.10 | 9,014,456 | +0.44(+2.52%) |
Mar 17, 2008 | 17.40 | 17.88 | 17.40 | 17.66 | 13,057,477 | -0.13(-0.75%) |
Mar 14, 2008 | 17.93 | 18.19 | 17.64 | 17.79 | 9,407,769 | -0.14(-0.76%) |
Mar 13, 2008 | 17.80 | 17.99 | 17.73 | 17.93 | 7,436,389 | -0.04(-0.23%) |
Mar 12, 2008 | 17.94 | 18.03 | 17.86 | 17.97 | 6,602,808 | +0.20(+1.10%) |
Mar 11, 2008 | 17.83 | 17.83 | 17.46 | 17.77 | 9,878,563 | +0.37(+2.11%) |
Mar 10, 2008 | 17.08 | 17.47 | 17.04 | 17.40 | 8,162,625 | +0.38(+2.25%) |
Mar 07, 2008 | 16.92 | 17.16 | 16.92 | 17.02 | 6,516,864 | -0.06(-0.36%) |
Mar 06, 2008 | 17.35 | 17.38 | 17.08 | 17.08 | 5,261,622 | -0.33(-1.91%) |
Mar 05, 2008 | 17.38 | 17.48 | 17.28 | 17.42 | 7,955,878 | +0.03(+0.16%) |
Mar 04, 2008 | 17.46 | 17.55 | 17.30 | 17.39 | 8,138,270 | -0.20(-1.11%) |