Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.11 | 19.20 | 18.78 | 19.03 | 598,998 | -0.09(-0.49%) |
May 29, 2008 | 19.19 | 19.57 | 19.00 | 19.12 | 387,429 | -0.15(-0.78%) |
May 28, 2008 | 19.21 | 19.28 | 19.01 | 19.27 | 331,404 | +0.17(+0.91%) |
May 27, 2008 | 19.06 | 19.27 | 18.92 | 19.10 | 616,038 | +0.25(+1.34%) |
May 26, 2008 | 18.96 | 19.05 | 18.69 | 18.85 | 408,579 | +0.00(+0.00%) |
May 23, 2008 | 18.96 | 19.05 | 18.69 | 18.85 | 408,579 | -0.15(-0.77%) |
May 22, 2008 | 19.10 | 19.32 | 18.78 | 18.99 | 436,932 | +0.28(+1.48%) |
May 21, 2008 | 19.26 | 19.52 | 18.63 | 18.72 | 713,970 | -0.42(-2.19%) |
May 20, 2008 | 18.94 | 19.27 | 18.76 | 19.14 | 663,744 | +0.51(+2.74%) |
May 19, 2008 | 18.92 | 19.03 | 18.55 | 18.63 | 580,716 | -0.27(-1.41%) |
May 16, 2008 | 19.07 | 19.07 | 18.67 | 18.89 | 424,974 | -0.08(-0.40%) |
May 15, 2008 | 18.97 | 19.25 | 18.72 | 18.97 | 510,165 | -0.04(-0.23%) |
May 14, 2008 | 18.98 | 19.26 | 18.91 | 19.01 | 643,179 | -0.10(-0.54%) |
May 13, 2008 | 18.83 | 19.27 | 18.64 | 19.12 | 806,904 | +0.33(+1.74%) |
May 12, 2008 | 18.61 | 18.83 | 18.25 | 18.79 | 776,472 | +0.24(+1.28%) |
May 09, 2008 | 18.97 | 18.98 | 17.36 | 18.55 | 2,738,772 | +0.48(+2.67%) |
May 08, 2008 | 19.55 | 20.17 | 17.37 | 18.07 | 8,027,712 | -2.80(-13.40%) |
May 07, 2008 | 21.17 | 21.17 | 20.61 | 20.87 | 728,256 | -0.21(-0.98%) |
May 06, 2008 | 20.87 | 21.29 | 20.68 | 21.07 | 507,156 | +0.07(+0.33%) |
May 05, 2008 | 20.90 | 21.10 | 20.68 | 21.00 | 451,023 | +0.44(+2.16%) |
May 02, 2008 | 21.29 | 21.42 | 20.42 | 20.56 | 1,559,412 | -0.67(-3.17%) |
May 01, 2008 | 20.74 | 21.24 | 20.42 | 21.23 | 855,441 | +0.32(+1.51%) |
Apr 30, 2008 | 21.07 | 21.47 | 20.85 | 20.92 | 261,849 | -0.13(-0.60%) |
Apr 29, 2008 | 21.06 | 21.43 | 20.92 | 21.04 | 326,643 | +0.05(+0.22%) |
Apr 28, 2008 | 21.22 | 21.37 | 20.00 | 21.00 | 406,317 | -0.29(-1.38%) |
Apr 25, 2008 | 21.28 | 21.55 | 21.17 | 21.29 | 533,019 | +0.06(+0.30%) |
Apr 24, 2008 | 21.33 | 21.53 | 20.85 | 21.23 | 451,554 | -0.12(-0.55%) |
Apr 23, 2008 | 21.14 | 21.52 | 20.92 | 21.34 | 397,572 | +0.29(+1.39%) |
Apr 22, 2008 | 21.28 | 21.35 | 20.67 | 21.05 | 646,212 | -0.43(-2.00%) |
Apr 21, 2008 | 20.80 | 21.55 | 20.74 | 21.48 | 560,277 | +0.55(+2.61%) |
Apr 18, 2008 | 21.25 | 21.56 | 20.82 | 20.93 | 401,808 | +0.10(+0.46%) |
Apr 17, 2008 | 20.03 | 20.88 | 20.03 | 20.84 | 596,640 | +0.35(+1.73%) |
Apr 16, 2008 | 20.75 | 20.75 | 20.19 | 20.48 | 955,977 | -0.15(-0.73%) |
Apr 15, 2008 | 20.69 | 20.96 | 20.53 | 20.63 | 507,081 | -0.02(-0.10%) |
Apr 14, 2008 | 20.87 | 21.02 | 20.62 | 20.65 | 536,643 | -0.18(-0.85%) |
Apr 11, 2008 | 21.62 | 21.90 | 20.78 | 20.83 | 1,368,888 | -1.07(-4.90%) |
Apr 10, 2008 | 22.24 | 22.33 | 21.85 | 21.90 | 303,444 | -0.37(-1.68%) |
Apr 09, 2008 | 22.22 | 22.54 | 22.07 | 22.28 | 387,834 | +0.03(+0.15%) |
Apr 08, 2008 | 21.96 | 22.43 | 21.50 | 22.24 | 134,238 | +0.06(+0.29%) |
Apr 07, 2008 | 22.48 | 22.66 | 22.04 | 22.18 | 203,379 | -0.23(-1.03%) |
Apr 04, 2008 | 22.66 | 22.80 | 22.05 | 22.41 | 450,708 | +0.19(+0.87%) |
Apr 03, 2008 | 21.52 | 22.33 | 21.52 | 22.22 | 370,839 | +0.41(+1.86%) |
Apr 02, 2008 | 21.25 | 21.91 | 21.09 | 21.81 | 508,173 | +0.39(+1.82%) |
Apr 01, 2008 | 21.25 | 21.58 | 20.71 | 21.42 | 461,565 | +0.62(+3.00%) |
Mar 31, 2008 | 21.15 | 21.25 | 20.71 | 20.80 | 554,514 | -0.04(-0.19%) |
Mar 28, 2008 | 21.59 | 21.59 | 20.45 | 20.84 | 865,215 | -0.56(-2.63%) |
Mar 27, 2008 | 21.34 | 21.60 | 21.33 | 21.40 | 511,524 | -0.19(-0.90%) |
Mar 26, 2008 | 20.81 | 21.60 | 20.54 | 21.59 | 1,050,120 | +0.63(+2.99%) |
Mar 25, 2008 | 21.25 | 21.33 | 20.77 | 20.97 | 409,446 | -0.09(-0.44%) |
Mar 24, 2008 | 20.57 | 21.33 | 20.18 | 21.06 | 662,802 | +0.66(+3.22%) |
Mar 21, 2008 | 20.42 | 20.76 | 20.26 | 20.40 | 971,340 | +0.00(+0.00%) |
Mar 20, 2008 | 20.42 | 20.76 | 20.26 | 20.40 | 971,340 | +0.19(+0.92%) |
Mar 19, 2008 | 20.00 | 20.83 | 20.00 | 20.22 | 758,223 | +0.24(+1.22%) |
Mar 18, 2008 | 19.78 | 20.20 | 19.59 | 19.97 | 733,029 | +0.67(+3.47%) |
Mar 17, 2008 | 19.61 | 19.85 | 19.30 | 19.30 | 633,108 | -0.64(-3.19%) |
Mar 14, 2008 | 20.52 | 20.52 | 19.69 | 19.94 | 417,705 | -0.45(-2.19%) |
Mar 13, 2008 | 20.00 | 20.47 | 19.86 | 20.39 | 687,075 | +0.17(+0.84%) |
Mar 12, 2008 | 20.59 | 20.83 | 20.20 | 20.22 | 466,431 | -0.26(-1.29%) |
Mar 11, 2008 | 20.42 | 20.54 | 19.76 | 20.48 | 676,998 | +0.56(+2.81%) |
Mar 10, 2008 | 20.53 | 20.53 | 19.87 | 19.92 | 510,318 | -0.61(-2.97%) |
Mar 07, 2008 | 20.67 | 21.01 | 20.36 | 20.53 | 386,271 | -0.34(-1.63%) |
Mar 06, 2008 | 21.50 | 21.57 | 20.78 | 20.87 | 880,341 | -0.75(-3.48%) |
Mar 05, 2008 | 22.14 | 22.23 | 21.51 | 21.62 | 704,013 | -0.51(-2.30%) |
Mar 04, 2008 | 22.23 | 22.44 | 21.98 | 22.13 | 783,102 | -0.46(-2.05%) |