Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.44 | 20.49 | 19.89 | 19.94 | 636,956 | -0.53(-2.61%) |
May 29, 2008 | 20.45 | 20.78 | 20.42 | 20.47 | 489,670 | -0.05(-0.24%) |
May 28, 2008 | 21.18 | 21.18 | 20.41 | 20.52 | 556,894 | -0.55(-2.63%) |
May 27, 2008 | 20.67 | 21.14 | 20.65 | 21.08 | 479,703 | +0.62(+3.05%) |
May 26, 2008 | 19.86 | 20.66 | 19.77 | 20.45 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.86 | 20.66 | 19.77 | 20.45 | 496,209 | +0.66(+3.35%) |
May 22, 2008 | 19.78 | 19.91 | 19.52 | 19.79 | 506,851 | +0.09(+0.45%) |
May 21, 2008 | 20.01 | 20.53 | 19.56 | 19.70 | 712,942 | -0.84(-4.09%) |
May 20, 2008 | 20.87 | 21.00 | 20.35 | 20.54 | 684,938 | -0.41(-1.94%) |
May 19, 2008 | 21.47 | 21.57 | 20.84 | 20.95 | 500,057 | -0.52(-2.44%) |
May 16, 2008 | 21.77 | 21.77 | 21.13 | 21.47 | 501,921 | -0.08(-0.37%) |
May 15, 2008 | 21.53 | 21.65 | 20.97 | 21.55 | 321,226 | +0.00(+0.00%) |
May 14, 2008 | 21.37 | 21.82 | 21.34 | 21.55 | 413,845 | +0.28(+1.30%) |
May 13, 2008 | 21.42 | 21.82 | 21.05 | 21.28 | 567,292 | -0.05(-0.23%) |
May 12, 2008 | 20.94 | 21.46 | 20.74 | 21.33 | 378,995 | +0.46(+2.18%) |
May 09, 2008 | 20.50 | 20.96 | 20.36 | 20.87 | 201,908 | +0.01(+0.05%) |
May 08, 2008 | 19.93 | 21.01 | 19.85 | 20.86 | 718,683 | +1.07(+5.40%) |
May 07, 2008 | 19.79 | 20.01 | 19.60 | 19.79 | 525,803 | -0.05(-0.25%) |
May 06, 2008 | 20.00 | 20.12 | 19.54 | 19.84 | 397,486 | -0.12(-0.59%) |
May 05, 2008 | 20.34 | 20.39 | 19.79 | 19.96 | 498,656 | -0.53(-2.61%) |
May 02, 2008 | 20.65 | 20.95 | 20.45 | 20.49 | 482,222 | -0.17(-0.81%) |
May 01, 2008 | 19.82 | 20.87 | 19.71 | 20.66 | 398,640 | +0.75(+3.78%) |
Apr 30, 2008 | 20.41 | 20.46 | 19.79 | 19.91 | 395,150 | -0.41(-2.00%) |
Apr 29, 2008 | 20.33 | 20.78 | 19.96 | 20.32 | 496,056 | +0.20(+0.98%) |
Apr 28, 2008 | 20.16 | 20.42 | 19.77 | 20.12 | 876,734 | +0.07(+0.35%) |
Apr 25, 2008 | 21.33 | 21.82 | 19.33 | 20.05 | 1,415,153 | -0.24(-1.17%) |
Apr 24, 2008 | 19.84 | 20.30 | 19.67 | 20.29 | 1,258,024 | +0.56(+2.86%) |
Apr 23, 2008 | 18.80 | 19.81 | 18.68 | 19.72 | 683,403 | +0.96(+5.12%) |
Apr 22, 2008 | 19.28 | 19.36 | 18.36 | 18.76 | 331,453 | -0.48(-2.47%) |
Apr 21, 2008 | 18.90 | 19.36 | 18.85 | 19.24 | 379,759 | +0.24(+1.25%) |
Apr 18, 2008 | 19.15 | 19.23 | 18.80 | 19.00 | 324,956 | +0.20(+1.05%) |
Apr 17, 2008 | 18.90 | 19.10 | 18.75 | 18.80 | 271,862 | -0.27(-1.40%) |
Apr 16, 2008 | 19.02 | 19.18 | 18.74 | 19.07 | 547,898 | +0.13(+0.68%) |
Apr 15, 2008 | 18.08 | 19.00 | 17.95 | 18.94 | 702,514 | +0.93(+5.16%) |
Apr 14, 2008 | 17.71 | 18.52 | 17.55 | 18.01 | 326,791 | +0.33(+1.85%) |
Apr 11, 2008 | 18.04 | 18.31 | 17.56 | 17.68 | 404,211 | -0.51(-2.83%) |
Apr 10, 2008 | 18.65 | 18.71 | 17.91 | 18.20 | 632,085 | -0.54(-2.90%) |
Apr 09, 2008 | 18.98 | 19.05 | 18.64 | 18.74 | 487,883 | -0.14(-0.73%) |
Apr 08, 2008 | 18.61 | 19.01 | 18.36 | 18.88 | 668,746 | +0.20(+1.06%) |
Apr 07, 2008 | 18.90 | 18.90 | 18.52 | 18.68 | 430,010 | -0.15(-0.79%) |
Apr 04, 2008 | 18.88 | 19.14 | 18.71 | 18.83 | 404,009 | -0.13(-0.68%) |
Apr 03, 2008 | 18.92 | 18.97 | 18.45 | 18.96 | 364,552 | -0.13(-0.67%) |
Apr 02, 2008 | 19.38 | 19.42 | 18.83 | 19.09 | 714,320 | +0.09(+0.47%) |
Apr 01, 2008 | 18.66 | 19.06 | 18.55 | 19.00 | 696,147 | +0.22(+1.16%) |
Mar 31, 2008 | 17.60 | 18.90 | 17.60 | 18.78 | 682,309 | +0.77(+4.29%) |
Mar 28, 2008 | 18.29 | 18.61 | 17.94 | 18.01 | 323,066 | -0.21(-1.14%) |
Mar 27, 2008 | 18.75 | 18.80 | 17.60 | 18.22 | 982,941 | -0.35(-1.87%) |
Mar 26, 2008 | 19.43 | 19.43 | 18.51 | 18.56 | 572,629 | -0.84(-4.33%) |
Mar 25, 2008 | 18.98 | 19.63 | 18.98 | 19.41 | 1,318,639 | +0.47(+2.46%) |
Mar 24, 2008 | 18.73 | 19.07 | 18.61 | 18.94 | 1,250,444 | +0.24(+1.27%) |
Mar 21, 2008 | 18.24 | 18.80 | 17.93 | 18.70 | 2,215,912 | +0.00(+0.00%) |
Mar 20, 2008 | 18.24 | 18.80 | 17.93 | 18.70 | 2,215,912 | +0.63(+3.51%) |
Mar 19, 2008 | 18.80 | 18.80 | 18.07 | 18.07 | 1,172,669 | -0.73(-3.89%) |
Mar 18, 2008 | 18.62 | 18.83 | 18.21 | 18.80 | 1,058,630 | +0.83(+4.63%) |
Mar 17, 2008 | 17.60 | 18.32 | 17.24 | 17.97 | 1,361,586 | -0.32(-1.73%) |
Mar 14, 2008 | 18.31 | 18.84 | 18.12 | 18.29 | 1,756,940 | +0.12(+0.65%) |
Mar 13, 2008 | 17.30 | 18.21 | 17.30 | 18.17 | 1,516,960 | +0.68(+3.90%) |
Mar 12, 2008 | 17.05 | 17.60 | 16.78 | 17.49 | 824,591 | +0.57(+3.39%) |
Mar 11, 2008 | 16.27 | 16.97 | 16.25 | 16.91 | 1,286,406 | +0.90(+5.62%) |
Mar 10, 2008 | 16.82 | 16.91 | 15.96 | 16.01 | 563,066 | -0.91(-5.38%) |
Mar 07, 2008 | 16.62 | 17.07 | 16.62 | 16.92 | 595,959 | +0.30(+1.79%) |
Mar 06, 2008 | 17.56 | 17.75 | 16.62 | 16.62 | 497,258 | -0.99(-5.62%) |
Mar 05, 2008 | 17.12 | 17.61 | 17.03 | 17.61 | 1,036,707 | +0.60(+3.55%) |
Mar 04, 2008 | 16.53 | 17.09 | 16.49 | 17.01 | 1,525,191 | +0.29(+1.72%) |