Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.82 | 19.82 | 19.19 | 19.53 | 3,194,884 | -0.17(-0.87%) |
May 29, 2008 | 19.57 | 19.86 | 19.22 | 19.70 | 3,963,541 | +0.31(+1.59%) |
May 28, 2008 | 19.10 | 19.47 | 19.00 | 19.39 | 4,114,588 | +0.47(+2.50%) |
May 27, 2008 | 18.66 | 19.37 | 18.62 | 18.92 | 5,805,725 | +0.82(+4.54%) |
May 26, 2008 | 18.67 | 18.77 | 17.92 | 18.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.67 | 18.77 | 17.92 | 18.10 | 4,840,049 | -0.84(-4.43%) |
May 22, 2008 | 18.76 | 19.09 | 18.68 | 18.94 | 3,281,219 | +0.14(+0.76%) |
May 21, 2008 | 19.69 | 19.80 | 18.50 | 18.79 | 5,664,064 | -0.86(-4.38%) |
May 20, 2008 | 20.47 | 20.63 | 19.50 | 19.66 | 4,116,961 | -0.98(-4.73%) |
May 19, 2008 | 20.65 | 20.98 | 20.48 | 20.63 | 2,843,844 | +0.09(+0.44%) |
May 16, 2008 | 21.43 | 21.43 | 20.32 | 20.54 | 3,861,884 | -0.82(-3.82%) |
May 15, 2008 | 21.09 | 21.46 | 20.86 | 21.36 | 1,927,041 | +0.15(+0.73%) |
May 14, 2008 | 21.25 | 21.49 | 21.11 | 21.20 | 2,431,705 | +0.09(+0.43%) |
May 13, 2008 | 21.11 | 21.17 | 20.74 | 21.11 | 1,957,535 | +0.06(+0.30%) |
May 12, 2008 | 20.41 | 21.09 | 20.41 | 21.05 | 1,993,196 | +0.65(+3.19%) |
May 09, 2008 | 20.80 | 21.16 | 20.29 | 20.40 | 1,509,909 | -0.56(-2.67%) |
May 08, 2008 | 20.85 | 21.10 | 20.55 | 20.96 | 5,455,694 | +0.14(+0.68%) |
May 07, 2008 | 21.09 | 21.48 | 20.71 | 20.81 | 3,330,834 | -0.23(-1.11%) |
May 06, 2008 | 20.86 | 21.10 | 20.64 | 21.05 | 2,058,605 | -0.06(-0.27%) |
May 05, 2008 | 20.80 | 21.37 | 20.47 | 21.10 | 3,743,500 | +0.27(+1.31%) |
May 02, 2008 | 21.24 | 21.51 | 20.67 | 20.83 | 4,059,286 | -0.25(-1.19%) |
May 01, 2008 | 20.37 | 21.12 | 20.16 | 21.08 | 3,919,080 | +0.79(+3.91%) |
Apr 30, 2008 | 20.32 | 21.12 | 20.22 | 20.29 | 5,705,957 | +0.14(+0.68%) |
Apr 29, 2008 | 19.96 | 20.22 | 19.90 | 20.15 | 1,987,788 | +0.15(+0.74%) |
Apr 28, 2008 | 20.39 | 20.53 | 19.87 | 20.00 | 4,634,243 | -0.38(-1.85%) |
Apr 25, 2008 | 19.59 | 20.48 | 19.44 | 20.38 | 3,828,262 | +0.71(+3.59%) |
Apr 24, 2008 | 19.15 | 19.91 | 19.13 | 19.67 | 2,350,456 | -0.04(-0.20%) |
Apr 23, 2008 | 19.85 | 20.21 | 19.57 | 19.71 | 3,118,346 | -0.01(-0.03%) |
Apr 22, 2008 | 20.06 | 20.26 | 19.32 | 19.72 | 3,125,479 | -0.54(-2.65%) |
Apr 21, 2008 | 20.21 | 20.43 | 19.98 | 20.25 | 1,495,518 | -0.11(-0.56%) |
Apr 18, 2008 | 20.33 | 20.65 | 20.20 | 20.37 | 2,570,205 | +0.21(+1.05%) |
Apr 17, 2008 | 19.88 | 20.20 | 19.79 | 20.16 | 2,919,791 | +0.26(+1.29%) |
Apr 16, 2008 | 19.70 | 20.05 | 19.64 | 19.90 | 2,689,183 | +0.26(+1.34%) |
Apr 15, 2008 | 19.06 | 19.73 | 18.95 | 19.64 | 3,741,694 | +0.66(+3.49%) |
Apr 14, 2008 | 19.21 | 19.36 | 18.83 | 18.98 | 2,601,124 | -0.38(-1.97%) |
Apr 11, 2008 | 19.48 | 19.93 | 19.26 | 19.36 | 2,229,204 | -0.25(-1.25%) |
Apr 10, 2008 | 18.82 | 19.71 | 18.82 | 19.60 | 2,941,084 | +0.60(+3.18%) |
Apr 09, 2008 | 19.35 | 19.62 | 18.78 | 19.00 | 3,012,856 | -0.39(-2.00%) |
Apr 08, 2008 | 19.75 | 19.87 | 19.23 | 19.39 | 2,592,575 | -0.51(-2.58%) |
Apr 07, 2008 | 19.69 | 20.03 | 19.54 | 19.90 | 3,800,533 | +0.28(+1.42%) |
Apr 04, 2008 | 20.03 | 20.29 | 19.37 | 19.62 | 4,415,909 | -0.31(-1.54%) |
Apr 03, 2008 | 19.72 | 19.98 | 19.52 | 19.93 | 4,723,514 | +0.05(+0.23%) |
Apr 02, 2008 | 19.59 | 19.93 | 19.40 | 19.88 | 4,159,794 | +0.30(+1.54%) |
Apr 01, 2008 | 18.58 | 19.59 | 18.57 | 19.58 | 4,560,071 | +1.02(+5.50%) |
Mar 31, 2008 | 18.03 | 18.69 | 17.97 | 18.56 | 3,191,689 | +0.49(+2.71%) |
Mar 28, 2008 | 18.41 | 18.78 | 17.89 | 18.07 | 3,558,374 | -0.29(-1.58%) |
Mar 27, 2008 | 18.98 | 18.99 | 18.36 | 18.36 | 4,137,407 | -0.62(-3.24%) |
Mar 26, 2008 | 19.44 | 19.53 | 18.83 | 18.98 | 4,468,940 | -0.53(-2.72%) |
Mar 25, 2008 | 19.73 | 19.78 | 19.12 | 19.51 | 4,139,097 | +0.07(+0.35%) |
Mar 24, 2008 | 19.63 | 20.13 | 19.38 | 19.44 | 5,058,823 | -0.15(-0.76%) |
Mar 21, 2008 | 18.43 | 19.64 | 18.15 | 19.59 | 8,829,818 | +0.00(+0.00%) |
Mar 20, 2008 | 18.43 | 19.64 | 18.43 | 19.59 | 8,829,818 | +1.44(+7.92%) |
Mar 19, 2008 | 17.67 | 18.74 | 17.47 | 18.15 | 9,938,378 | +1.12(+6.60%) |
Mar 18, 2008 | 16.84 | 17.83 | 16.81 | 17.03 | 7,930,321 | +0.23(+1.36%) |
Mar 17, 2008 | 16.31 | 17.03 | 16.05 | 16.80 | 5,498,794 | +0.10(+0.61%) |
Mar 14, 2008 | 16.94 | 16.98 | 16.11 | 16.70 | 4,391,763 | -0.09(-0.51%) |
Mar 13, 2008 | 16.65 | 16.80 | 15.86 | 16.78 | 5,992,270 | -0.14(-0.81%) |
Mar 12, 2008 | 16.70 | 17.47 | 16.51 | 16.92 | 4,197,901 | +0.28(+1.68%) |
Mar 11, 2008 | 16.47 | 16.65 | 15.85 | 16.64 | 5,335,983 | +0.56(+3.47%) |
Mar 10, 2008 | 16.22 | 16.70 | 16.05 | 16.08 | 2,793,863 | -0.03(-0.18%) |
Mar 07, 2008 | 16.39 | 16.43 | 15.87 | 16.11 | 5,358,755 | -0.43(-2.59%) |
Mar 06, 2008 | 17.32 | 17.36 | 16.47 | 16.54 | 4,273,674 | -0.93(-5.32%) |
Mar 05, 2008 | 17.83 | 18.10 | 17.40 | 17.47 | 4,297,026 | -0.29(-1.64%) |
Mar 04, 2008 | 17.64 | 17.88 | 17.40 | 17.76 | 3,733,341 | -0.01(-0.06%) |