Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.00 | 20.03 | 19.53 | 19.72 | 5,727,385 | -0.26(-1.30%) |
May 29, 2008 | 19.24 | 20.04 | 19.24 | 19.98 | 2,781,016 | +0.65(+3.36%) |
May 28, 2008 | 18.83 | 19.38 | 18.81 | 19.33 | 2,814,938 | +0.50(+2.66%) |
May 27, 2008 | 18.67 | 19.01 | 18.66 | 18.83 | 3,281,176 | +0.16(+0.86%) |
May 26, 2008 | 18.90 | 19.00 | 18.67 | 18.67 | 2,480,256 | +0.00(+0.00%) |
May 23, 2008 | 18.90 | 19.00 | 18.67 | 18.67 | 2,480,256 | -0.35(-1.84%) |
May 22, 2008 | 19.28 | 19.38 | 18.92 | 19.02 | 3,162,133 | -0.23(-1.19%) |
May 21, 2008 | 19.76 | 19.97 | 19.16 | 19.25 | 2,391,766 | -0.50(-2.53%) |
May 20, 2008 | 19.50 | 19.91 | 19.50 | 19.75 | 2,932,240 | +0.17(+0.87%) |
May 19, 2008 | 19.55 | 20.02 | 19.40 | 19.58 | 4,035,314 | -0.21(-1.06%) |
May 16, 2008 | 19.98 | 20.02 | 19.50 | 19.79 | 3,068,602 | -0.08(-0.40%) |
May 15, 2008 | 19.74 | 20.10 | 19.44 | 19.87 | 4,726,805 | +0.13(+0.66%) |
May 14, 2008 | 19.74 | 20.08 | 19.70 | 19.74 | 3,480,555 | +0.04(+0.20%) |
May 13, 2008 | 19.79 | 19.92 | 19.02 | 19.70 | 9,382,988 | -1.31(-6.24%) |
May 12, 2008 | 20.49 | 21.04 | 20.33 | 21.01 | 2,889,497 | +0.69(+3.40%) |
May 09, 2008 | 20.24 | 20.33 | 20.03 | 20.32 | 1,019,543 | +0.04(+0.20%) |
May 08, 2008 | 20.23 | 20.42 | 20.04 | 20.28 | 1,413,280 | +0.11(+0.55%) |
May 07, 2008 | 20.92 | 21.14 | 20.14 | 20.17 | 1,567,933 | -0.68(-3.26%) |
May 06, 2008 | 20.50 | 20.98 | 20.41 | 20.85 | 1,448,505 | +0.18(+0.87%) |
May 05, 2008 | 21.33 | 21.33 | 20.58 | 20.67 | 2,105,121 | -0.24(-1.15%) |
May 02, 2008 | 20.91 | 21.00 | 20.51 | 20.91 | 1,536,401 | +0.11(+0.53%) |
May 01, 2008 | 20.50 | 21.00 | 20.15 | 20.80 | 1,983,130 | +0.52(+2.56%) |
Apr 30, 2008 | 20.81 | 20.90 | 20.23 | 20.28 | 1,898,859 | -0.45(-2.17%) |
Apr 29, 2008 | 20.94 | 21.20 | 20.38 | 20.73 | 1,923,606 | -0.04(-0.19%) |
Apr 28, 2008 | 20.95 | 21.38 | 20.59 | 20.77 | 2,953,846 | -0.15(-0.72%) |
Apr 25, 2008 | 20.78 | 21.11 | 20.27 | 20.92 | 2,811,962 | +0.05(+0.24%) |
Apr 24, 2008 | 21.40 | 21.40 | 20.11 | 20.87 | 3,591,321 | -0.53(-2.48%) |
Apr 23, 2008 | 20.89 | 21.47 | 20.76 | 21.40 | 6,154,661 | +0.55(+2.64%) |
Apr 22, 2008 | 20.94 | 21.10 | 20.56 | 20.85 | 5,355,875 | -0.15(-0.71%) |
Apr 21, 2008 | 19.98 | 21.02 | 19.96 | 21.00 | 2,812,588 | +0.81(+4.01%) |
Apr 18, 2008 | 20.10 | 20.40 | 20.03 | 20.19 | 4,319,212 | +0.24(+1.20%) |
Apr 17, 2008 | 19.07 | 20.08 | 18.85 | 19.95 | 4,788,871 | +0.79(+4.12%) |
Apr 16, 2008 | 18.73 | 19.30 | 18.73 | 19.16 | 3,317,331 | +0.59(+3.18%) |
Apr 15, 2008 | 18.17 | 18.57 | 18.02 | 18.57 | 2,592,758 | +0.56(+3.11%) |
Apr 14, 2008 | 18.01 | 18.33 | 17.91 | 18.01 | 2,067,740 | +0.02(+0.11%) |
Apr 11, 2008 | 18.01 | 18.68 | 17.93 | 17.99 | 4,358,420 | -0.65(-3.49%) |
Apr 10, 2008 | 17.96 | 18.94 | 17.80 | 18.64 | 2,734,680 | +0.60(+3.33%) |
Apr 09, 2008 | 18.41 | 18.66 | 17.90 | 18.04 | 2,568,224 | -0.38(-2.06%) |
Apr 08, 2008 | 17.83 | 18.78 | 17.80 | 18.42 | 5,904,260 | +0.98(+5.62%) |
Apr 07, 2008 | 17.51 | 17.75 | 17.39 | 17.44 | 2,910,039 | +0.08(+0.46%) |
Apr 04, 2008 | 17.88 | 17.94 | 17.33 | 17.36 | 3,968,687 | -0.73(-4.04%) |
Apr 03, 2008 | 18.15 | 18.21 | 17.62 | 18.09 | 2,868,610 | -0.08(-0.44%) |
Apr 02, 2008 | 18.19 | 18.70 | 17.99 | 18.17 | 2,196,108 | -0.06(-0.33%) |
Apr 01, 2008 | 17.21 | 18.31 | 17.12 | 18.23 | 3,486,023 | +0.82(+4.71%) |
Mar 31, 2008 | 17.37 | 17.60 | 17.01 | 17.41 | 2,888,016 | +0.10(+0.58%) |
Mar 28, 2008 | 17.30 | 18.04 | 17.28 | 17.31 | 1,409,871 | -0.45(-2.53%) |
Mar 27, 2008 | 18.49 | 18.49 | 17.51 | 17.76 | 2,253,905 | -0.66(-3.58%) |
Mar 26, 2008 | 18.14 | 18.48 | 17.75 | 18.42 | 2,670,107 | +0.23(+1.26%) |
Mar 25, 2008 | 18.41 | 18.44 | 18.00 | 18.19 | 3,260,819 | -0.21(-1.14%) |
Mar 24, 2008 | 18.30 | 18.80 | 18.26 | 18.40 | 3,893,937 | +0.19(+1.04%) |
Mar 21, 2008 | 17.66 | 18.50 | 17.61 | 18.21 | 6,639,807 | +0.00(+0.00%) |
Mar 20, 2008 | 17.66 | 18.50 | 17.61 | 18.21 | 6,639,807 | +0.81(+4.65%) |
Mar 19, 2008 | 17.56 | 17.76 | 17.17 | 17.40 | 2,834,315 | -0.28(-1.58%) |
Mar 18, 2008 | 17.39 | 17.75 | 16.98 | 17.68 | 3,050,824 | +0.64(+3.76%) |
Mar 17, 2008 | 16.53 | 17.29 | 16.40 | 17.04 | 3,055,973 | -0.13(-0.76%) |
Mar 14, 2008 | 17.86 | 17.86 | 16.86 | 17.17 | 3,598,838 | -0.57(-3.21%) |
Mar 13, 2008 | 17.64 | 17.86 | 17.05 | 17.74 | 2,340,903 | -0.26(-1.44%) |
Mar 12, 2008 | 17.68 | 18.13 | 17.55 | 18.00 | 3,100,428 | +0.38(+2.16%) |
Mar 11, 2008 | 17.07 | 17.65 | 16.76 | 17.62 | 4,003,005 | +1.01(+6.08%) |
Mar 10, 2008 | 17.09 | 17.17 | 16.57 | 16.61 | 2,755,453 | -0.42(-2.47%) |
Mar 07, 2008 | 17.43 | 17.84 | 16.75 | 17.03 | 3,523,173 | -0.44(-2.52%) |
Mar 06, 2008 | 17.66 | 18.18 | 17.42 | 17.47 | 4,096,434 | -0.28(-1.58%) |
Mar 05, 2008 | 18.40 | 18.42 | 17.62 | 17.75 | 6,632,228 | -0.60(-3.27%) |
Mar 04, 2008 | 16.56 | 18.35 | 16.38 | 18.35 | 8,392,881 | +1.59(+9.49%) |