Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.34 | 20.45 | 20.26 | 20.30 | 2,570,667 | -0.09(-0.42%) |
May 29, 2008 | 19.95 | 20.78 | 19.82 | 20.38 | 3,901,105 | +0.43(+2.18%) |
May 28, 2008 | 20.02 | 20.07 | 19.88 | 19.95 | 1,512,020 | -0.07(-0.36%) |
May 27, 2008 | 19.84 | 20.22 | 19.84 | 20.02 | 1,572,335 | +0.17(+0.88%) |
May 26, 2008 | 20.10 | 20.13 | 19.84 | 19.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.10 | 20.13 | 19.84 | 19.85 | 1,636,294 | -0.32(-1.61%) |
May 22, 2008 | 19.81 | 20.28 | 19.81 | 20.17 | 2,662,929 | +0.19(+0.96%) |
May 21, 2008 | 20.25 | 20.37 | 19.93 | 19.98 | 2,691,777 | -0.18(-0.89%) |
May 20, 2008 | 20.28 | 20.51 | 20.12 | 20.16 | 2,099,002 | -0.27(-1.32%) |
May 19, 2008 | 20.46 | 20.70 | 20.34 | 20.43 | 2,971,531 | -0.06(-0.31%) |
May 16, 2008 | 20.46 | 20.88 | 20.28 | 20.49 | 2,175,308 | -0.09(-0.41%) |
May 15, 2008 | 20.47 | 20.63 | 20.24 | 20.57 | 3,097,803 | +0.17(+0.84%) |
May 14, 2008 | 20.74 | 20.78 | 20.37 | 20.40 | 4,402,445 | -0.35(-1.70%) |
May 13, 2008 | 20.76 | 20.93 | 20.49 | 20.76 | 5,241,063 | -0.03(-0.14%) |
May 12, 2008 | 20.48 | 20.82 | 20.36 | 20.79 | 2,940,144 | +0.29(+1.39%) |
May 09, 2008 | 20.19 | 20.60 | 20.11 | 20.50 | 2,096,589 | +0.12(+0.57%) |
May 08, 2008 | 20.46 | 20.47 | 20.05 | 20.39 | 3,427,675 | +0.08(+0.38%) |
May 07, 2008 | 20.72 | 20.87 | 20.09 | 20.31 | 7,063,111 | -0.44(-2.14%) |
May 06, 2008 | 19.60 | 20.87 | 19.59 | 20.75 | 13,670,457 | +1.39(+7.20%) |
May 05, 2008 | 18.92 | 19.42 | 18.82 | 19.36 | 6,567,424 | +0.46(+2.41%) |
May 02, 2008 | 19.29 | 19.30 | 18.76 | 18.90 | 6,712,555 | -0.39(-2.03%) |
May 01, 2008 | 19.45 | 19.45 | 19.07 | 19.30 | 3,883,336 | -0.15(-0.79%) |
Apr 30, 2008 | 19.72 | 19.80 | 19.45 | 19.45 | 3,886,235 | -0.33(-1.68%) |
Apr 29, 2008 | 19.50 | 19.88 | 19.47 | 19.78 | 3,261,684 | +0.20(+1.05%) |
Apr 28, 2008 | 19.38 | 19.66 | 19.18 | 19.58 | 1,993,053 | +0.11(+0.57%) |
Apr 25, 2008 | 19.37 | 19.47 | 19.20 | 19.47 | 2,463,125 | +0.22(+1.15%) |
Apr 24, 2008 | 18.85 | 19.41 | 18.84 | 19.24 | 2,598,445 | +0.48(+2.57%) |
Apr 23, 2008 | 18.85 | 18.92 | 18.73 | 18.76 | 1,893,870 | -0.08(-0.43%) |
Apr 22, 2008 | 18.93 | 19.02 | 18.69 | 18.84 | 2,949,606 | -0.10(-0.52%) |
Apr 21, 2008 | 18.91 | 19.01 | 18.78 | 18.94 | 1,898,612 | +0.03(+0.16%) |
Apr 18, 2008 | 19.19 | 19.25 | 18.83 | 18.91 | 2,968,801 | -0.10(-0.54%) |
Apr 17, 2008 | 19.12 | 19.12 | 18.75 | 19.01 | 3,933,121 | -0.07(-0.38%) |
Apr 16, 2008 | 19.32 | 19.38 | 18.78 | 19.09 | 4,864,590 | -0.09(-0.47%) |
Apr 15, 2008 | 19.58 | 19.66 | 19.03 | 19.18 | 4,254,732 | -0.41(-2.11%) |
Apr 14, 2008 | 19.41 | 19.65 | 19.38 | 19.59 | 2,088,658 | +0.24(+1.23%) |
Apr 11, 2008 | 19.28 | 19.47 | 19.21 | 19.35 | 3,428,186 | -0.03(-0.13%) |
Apr 10, 2008 | 19.17 | 19.45 | 19.09 | 19.38 | 3,916,133 | +0.34(+1.79%) |
Apr 09, 2008 | 19.19 | 19.33 | 18.72 | 19.04 | 6,444,444 | -0.63(-3.19%) |
Apr 08, 2008 | 19.52 | 19.68 | 19.52 | 19.66 | 2,748,119 | +0.04(+0.20%) |
Apr 07, 2008 | 19.85 | 19.94 | 19.51 | 19.62 | 5,445,745 | -0.53(-2.64%) |
Apr 04, 2008 | 20.38 | 20.38 | 19.44 | 20.16 | 2,921,842 | -0.21(-1.05%) |
Apr 03, 2008 | 20.05 | 20.46 | 19.83 | 20.37 | 3,985,406 | +0.34(+1.70%) |
Apr 02, 2008 | 20.23 | 20.31 | 19.96 | 20.03 | 3,400,331 | -0.18(-0.91%) |
Apr 01, 2008 | 19.81 | 20.21 | 19.50 | 20.21 | 6,078,841 | +0.66(+3.38%) |
Mar 31, 2008 | 19.57 | 19.70 | 19.43 | 19.55 | 3,785,358 | +0.24(+1.26%) |
Mar 28, 2008 | 19.62 | 19.69 | 18.96 | 19.31 | 4,340,472 | -0.20(-1.05%) |
Mar 27, 2008 | 19.47 | 19.90 | 19.39 | 19.51 | 5,805,163 | +0.24(+1.24%) |
Mar 26, 2008 | 19.10 | 19.31 | 19.04 | 19.27 | 2,376,510 | +0.07(+0.36%) |
Mar 25, 2008 | 19.29 | 19.34 | 19.10 | 19.21 | 3,013,751 | -0.11(-0.57%) |
Mar 24, 2008 | 19.40 | 19.42 | 19.26 | 19.32 | 3,426,392 | -0.01(-0.04%) |
Mar 21, 2008 | 19.00 | 19.34 | 18.83 | 19.33 | 4,582,118 | +0.00(+0.00%) |
Mar 20, 2008 | 19.00 | 19.34 | 18.83 | 19.33 | 4,582,118 | +0.35(+1.87%) |
Mar 19, 2008 | 19.53 | 19.53 | 18.95 | 18.97 | 4,151,644 | -0.37(-1.92%) |
Mar 18, 2008 | 19.16 | 19.34 | 18.96 | 19.34 | 3,219,237 | +0.45(+2.37%) |
Mar 17, 2008 | 18.49 | 19.05 | 18.38 | 18.89 | 4,611,697 | -0.01(-0.04%) |
Mar 14, 2008 | 19.52 | 19.52 | 18.76 | 18.90 | 5,072,271 | -0.52(-2.68%) |
Mar 13, 2008 | 19.09 | 19.50 | 19.05 | 19.42 | 4,514,158 | +0.19(+0.98%) |
Mar 12, 2008 | 19.18 | 19.47 | 19.16 | 19.24 | 2,982,961 | +0.06(+0.31%) |
Mar 11, 2008 | 18.98 | 19.18 | 18.77 | 19.18 | 4,843,186 | +0.39(+2.07%) |
Mar 10, 2008 | 18.75 | 18.87 | 18.61 | 18.79 | 4,255,904 | +0.14(+0.75%) |
Mar 07, 2008 | 18.57 | 18.76 | 18.35 | 18.65 | 5,013,544 | +0.06(+0.30%) |
Mar 06, 2008 | 18.68 | 18.70 | 18.55 | 18.59 | 5,948,107 | -0.17(-0.91%) |
Mar 05, 2008 | 18.32 | 18.86 | 18.32 | 18.76 | 4,256,479 | +0.30(+1.64%) |
Mar 04, 2008 | 18.34 | 18.52 | 18.30 | 18.46 | 5,083,681 | -0.06(-0.32%) |