Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.94 | 19.94 | 19.56 | 19.91 | 1,343,802 | -0.03(-0.17%) |
May 29, 2008 | 19.36 | 20.12 | 19.32 | 19.94 | 1,010,078 | +0.59(+3.03%) |
May 28, 2008 | 19.40 | 19.50 | 19.05 | 19.36 | 894,516 | +0.00(+0.00%) |
May 27, 2008 | 19.18 | 19.51 | 19.00 | 19.36 | 752,496 | +0.18(+0.95%) |
May 26, 2008 | 19.60 | 19.60 | 19.07 | 19.18 | 1,458,172 | +0.00(+0.00%) |
May 23, 2008 | 19.60 | 19.60 | 19.07 | 19.18 | 1,458,172 | -0.53(-2.68%) |
May 22, 2008 | 18.89 | 19.83 | 18.89 | 19.70 | 1,981,799 | +0.81(+4.28%) |
May 21, 2008 | 19.28 | 19.49 | 18.85 | 18.89 | 858,639 | -0.40(-2.05%) |
May 20, 2008 | 19.63 | 19.79 | 19.13 | 19.29 | 1,432,855 | -0.36(-1.85%) |
May 19, 2008 | 19.86 | 19.98 | 19.56 | 19.65 | 1,000,676 | -0.28(-1.41%) |
May 16, 2008 | 20.14 | 20.21 | 19.69 | 19.94 | 854,164 | -0.11(-0.54%) |
May 15, 2008 | 19.91 | 20.08 | 19.74 | 20.04 | 1,000,121 | +0.17(+0.87%) |
May 14, 2008 | 19.34 | 19.93 | 19.33 | 19.87 | 2,978,412 | +0.54(+2.82%) |
May 13, 2008 | 19.41 | 19.56 | 19.15 | 19.32 | 1,495,614 | -0.05(-0.26%) |
May 12, 2008 | 19.73 | 19.73 | 19.18 | 19.37 | 1,235,241 | +0.02(+0.09%) |
May 09, 2008 | 18.90 | 19.55 | 18.89 | 19.36 | 1,092,977 | +0.29(+1.52%) |
May 08, 2008 | 19.98 | 19.98 | 18.95 | 19.07 | 1,712,085 | -0.51(-2.61%) |
May 07, 2008 | 19.79 | 20.42 | 19.58 | 19.58 | 1,462,082 | -0.64(-3.18%) |
May 06, 2008 | 20.16 | 20.30 | 19.74 | 20.22 | 853,705 | -0.12(-0.61%) |
May 05, 2008 | 20.43 | 20.63 | 20.21 | 20.35 | 883,528 | -0.05(-0.24%) |
May 02, 2008 | 20.48 | 21.02 | 20.23 | 20.40 | 1,103,354 | -0.02(-0.08%) |
May 01, 2008 | 19.14 | 20.44 | 19.14 | 20.41 | 1,940,614 | +1.21(+6.27%) |
Apr 30, 2008 | 19.77 | 19.81 | 19.01 | 19.21 | 2,512,401 | -0.48(-2.43%) |
Apr 29, 2008 | 19.70 | 19.85 | 19.67 | 19.69 | 2,041,752 | -0.07(-0.38%) |
Apr 28, 2008 | 20.11 | 20.11 | 19.72 | 19.76 | 1,476,864 | -0.27(-1.36%) |
Apr 25, 2008 | 20.26 | 20.33 | 19.77 | 20.03 | 1,309,985 | -0.21(-1.06%) |
Apr 24, 2008 | 20.01 | 20.41 | 19.75 | 20.25 | 1,810,969 | +0.16(+0.78%) |
Apr 23, 2008 | 19.81 | 20.43 | 19.19 | 20.09 | 3,385,048 | +0.47(+2.40%) |
Apr 22, 2008 | 20.30 | 20.49 | 19.35 | 19.62 | 1,567,839 | -0.76(-3.73%) |
Apr 21, 2008 | 20.51 | 20.51 | 20.16 | 20.38 | 630,068 | -0.26(-1.24%) |
Apr 18, 2008 | 20.88 | 21.07 | 20.55 | 20.64 | 949,816 | +0.13(+0.64%) |
Apr 17, 2008 | 20.31 | 20.59 | 20.07 | 20.50 | 831,805 | +0.16(+0.77%) |
Apr 16, 2008 | 20.06 | 20.37 | 19.94 | 20.35 | 1,028,099 | +0.48(+2.41%) |
Apr 15, 2008 | 19.89 | 20.27 | 19.70 | 19.87 | 1,035,159 | +0.09(+0.46%) |
Apr 14, 2008 | 19.83 | 20.16 | 19.65 | 19.78 | 636,363 | -0.07(-0.37%) |
Apr 11, 2008 | 19.88 | 20.55 | 19.81 | 19.85 | 925,164 | -0.71(-3.45%) |
Apr 10, 2008 | 20.69 | 20.72 | 20.33 | 20.56 | 1,324,754 | -0.21(-1.03%) |
Apr 09, 2008 | 21.48 | 21.63 | 20.74 | 20.78 | 850,489 | -0.63(-2.93%) |
Apr 08, 2008 | 21.39 | 21.60 | 21.31 | 21.40 | 548,432 | -0.32(-1.48%) |
Apr 07, 2008 | 21.74 | 22.06 | 21.52 | 21.73 | 612,548 | +0.10(+0.46%) |
Apr 04, 2008 | 21.86 | 21.86 | 21.31 | 21.63 | 637,319 | -0.26(-1.21%) |
Apr 03, 2008 | 21.92 | 22.15 | 21.70 | 21.89 | 825,382 | -0.13(-0.60%) |
Apr 02, 2008 | 21.55 | 22.24 | 21.26 | 22.02 | 1,347,355 | +0.43(+1.99%) |
Apr 01, 2008 | 20.90 | 21.61 | 20.72 | 21.59 | 996,644 | +1.21(+5.95%) |
Mar 31, 2008 | 20.14 | 20.56 | 19.94 | 20.38 | 854,589 | +0.21(+1.06%) |
Mar 28, 2008 | 20.44 | 20.56 | 20.10 | 20.17 | 814,136 | -0.21(-1.01%) |
Mar 27, 2008 | 20.55 | 20.87 | 20.30 | 20.37 | 840,089 | -0.31(-1.52%) |
Mar 26, 2008 | 21.31 | 21.51 | 20.63 | 20.69 | 868,429 | -0.97(-4.50%) |
Mar 25, 2008 | 21.30 | 21.76 | 21.21 | 21.66 | 990,015 | +0.36(+1.71%) |
Mar 24, 2008 | 20.98 | 21.72 | 20.93 | 21.30 | 868,953 | +0.30(+1.42%) |
Mar 21, 2008 | 20.08 | 21.01 | 20.04 | 21.00 | 945,023 | +0.00(+0.00%) |
Mar 20, 2008 | 20.08 | 21.01 | 20.04 | 21.00 | 945,023 | +0.85(+4.22%) |
Mar 19, 2008 | 20.95 | 21.10 | 20.15 | 20.15 | 951,081 | -0.71(-3.40%) |
Mar 18, 2008 | 20.08 | 20.96 | 20.04 | 20.86 | 1,260,767 | +1.11(+5.60%) |
Mar 17, 2008 | 19.47 | 20.00 | 19.13 | 19.75 | 1,463,612 | -0.18(-0.91%) |
Mar 14, 2008 | 20.80 | 20.84 | 19.61 | 19.94 | 1,204,790 | -0.68(-3.28%) |
Mar 13, 2008 | 19.83 | 20.78 | 19.65 | 20.61 | 1,325,904 | +0.42(+2.09%) |
Mar 12, 2008 | 20.87 | 21.17 | 20.19 | 20.19 | 1,395,829 | -0.59(-2.86%) |
Mar 11, 2008 | 19.60 | 20.79 | 19.36 | 20.79 | 1,688,527 | +1.63(+8.49%) |
Mar 10, 2008 | 19.89 | 20.25 | 18.96 | 19.16 | 2,377,315 | -0.74(-3.73%) |
Mar 07, 2008 | 20.21 | 20.51 | 19.89 | 19.90 | 1,541,091 | -0.51(-2.51%) |
Mar 06, 2008 | 20.97 | 21.30 | 20.41 | 20.41 | 879,416 | -0.63(-2.98%) |
Mar 05, 2008 | 21.07 | 21.28 | 20.77 | 21.04 | 1,279,126 | +0.02(+0.08%) |
Mar 04, 2008 | 20.41 | 21.09 | 20.21 | 21.02 | 1,577,056 | +0.35(+1.72%) |