Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.74 | 20.86 | 20.71 | 20.81 | 1,516,173 | +0.13(+0.63%) |
May 29, 2008 | 20.64 | 20.81 | 20.59 | 20.68 | 854,137 | +0.06(+0.28%) |
May 28, 2008 | 20.52 | 20.63 | 20.41 | 20.63 | 810,043 | +0.18(+0.87%) |
May 27, 2008 | 20.37 | 20.45 | 20.26 | 20.45 | 942,995 | +0.14(+0.69%) |
May 26, 2008 | 20.51 | 20.51 | 20.19 | 20.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.51 | 20.51 | 20.19 | 20.31 | 1,039,816 | -0.24(-1.15%) |
May 22, 2008 | 20.60 | 20.64 | 20.50 | 20.54 | 1,670,832 | -0.00(-0.01%) |
May 21, 2008 | 20.94 | 21.00 | 20.52 | 20.55 | 1,144,684 | -0.34(-1.63%) |
May 20, 2008 | 20.96 | 20.97 | 20.78 | 20.89 | 1,041,632 | -0.10(-0.47%) |
May 19, 2008 | 21.05 | 21.25 | 20.92 | 20.98 | 1,453,908 | -0.06(-0.29%) |
May 16, 2008 | 21.10 | 21.12 | 20.85 | 21.04 | 906,629 | +0.07(+0.32%) |
May 15, 2008 | 20.75 | 20.99 | 20.70 | 20.98 | 1,318,040 | +0.27(+1.29%) |
May 14, 2008 | 20.74 | 20.90 | 20.69 | 20.71 | 1,374,228 | +0.06(+0.31%) |
May 13, 2008 | 20.56 | 20.67 | 20.44 | 20.65 | 1,884,560 | +0.14(+0.66%) |
May 12, 2008 | 20.30 | 20.51 | 20.18 | 20.51 | 1,146,865 | +0.24(+1.20%) |
May 09, 2008 | 20.19 | 20.31 | 20.10 | 20.27 | 598,800 | -0.02(-0.11%) |
May 08, 2008 | 20.26 | 20.33 | 20.14 | 20.29 | 1,456,284 | +0.11(+0.53%) |
May 07, 2008 | 20.52 | 20.54 | 20.16 | 20.18 | 1,283,454 | -0.29(-1.43%) |
May 06, 2008 | 20.18 | 20.53 | 20.14 | 20.47 | 1,342,963 | +0.20(+1.01%) |
May 05, 2008 | 20.24 | 20.35 | 20.20 | 20.27 | 2,069,824 | -0.04(-0.20%) |
May 02, 2008 | 20.42 | 20.48 | 20.21 | 20.31 | 7,126,697 | +0.07(+0.36%) |
May 01, 2008 | 19.93 | 20.24 | 19.86 | 20.24 | 1,039,466 | +0.34(+1.72%) |
Apr 30, 2008 | 20.08 | 20.21 | 19.89 | 19.89 | 1,268,734 | -0.07(-0.34%) |
Apr 29, 2008 | 20.13 | 20.13 | 19.92 | 19.96 | 916,027 | -0.15(-0.75%) |
Apr 28, 2008 | 20.15 | 20.19 | 20.01 | 20.11 | 1,235,729 | +0.03(+0.15%) |
Apr 25, 2008 | 19.95 | 20.11 | 19.79 | 20.08 | 873,083 | +0.22(+1.09%) |
Apr 24, 2008 | 19.75 | 19.99 | 19.56 | 19.87 | 913,046 | +0.14(+0.70%) |
Apr 23, 2008 | 19.76 | 19.85 | 19.62 | 19.73 | 907,464 | +0.06(+0.30%) |
Apr 22, 2008 | 19.87 | 19.87 | 19.57 | 19.67 | 526,132 | -0.28(-1.40%) |
Apr 21, 2008 | 19.84 | 19.97 | 19.80 | 19.95 | 923,709 | -0.03(-0.15%) |
Apr 18, 2008 | 19.95 | 20.06 | 19.85 | 19.98 | 1,568,029 | +0.36(+1.82%) |
Apr 17, 2008 | 19.60 | 19.67 | 19.50 | 19.62 | 671,544 | -0.02(-0.09%) |
Apr 16, 2008 | 19.34 | 19.68 | 19.26 | 19.64 | 777,272 | +0.48(+2.53%) |
Apr 15, 2008 | 19.19 | 19.21 | 18.96 | 19.15 | 1,387,642 | +0.09(+0.49%) |
Apr 14, 2008 | 19.10 | 19.17 | 19.02 | 19.06 | 622,468 | -0.02(-0.10%) |
Apr 11, 2008 | 19.21 | 19.30 | 19.03 | 19.08 | 1,086,416 | -0.31(-1.61%) |
Apr 10, 2008 | 19.26 | 19.46 | 19.17 | 19.39 | 475,181 | +0.12(+0.63%) |
Apr 09, 2008 | 19.52 | 19.56 | 19.23 | 19.27 | 874,423 | -0.24(-1.21%) |
Apr 08, 2008 | 19.39 | 19.58 | 19.39 | 19.51 | 1,277,407 | -0.04(-0.21%) |
Apr 07, 2008 | 19.70 | 19.77 | 19.50 | 19.55 | 848,770 | -0.00(-0.01%) |
Apr 04, 2008 | 19.46 | 19.71 | 19.40 | 19.55 | 1,668,782 | +0.07(+0.37%) |
Apr 03, 2008 | 19.32 | 19.55 | 19.27 | 19.48 | 620,697 | +0.06(+0.32%) |
Apr 02, 2008 | 19.33 | 19.55 | 19.29 | 19.42 | 1,170,873 | +0.11(+0.57%) |
Apr 01, 2008 | 18.88 | 19.31 | 18.82 | 19.31 | 924,294 | +0.60(+3.22%) |
Mar 31, 2008 | 18.46 | 18.70 | 18.45 | 18.70 | 3,106,865 | +0.20(+1.06%) |
Mar 28, 2008 | 18.70 | 18.79 | 18.47 | 18.51 | 722,530 | -0.14(-0.76%) |
Mar 27, 2008 | 18.93 | 19.00 | 18.65 | 18.65 | 936,298 | -0.21(-1.09%) |
Mar 26, 2008 | 18.96 | 19.01 | 18.84 | 18.86 | 1,173,099 | -0.19(-1.00%) |
Mar 25, 2008 | 18.97 | 19.14 | 18.85 | 19.05 | 1,078,999 | +0.12(+0.65%) |
Mar 24, 2008 | 18.52 | 19.03 | 18.52 | 18.92 | 801,790 | +0.41(+2.19%) |
Mar 21, 2008 | 18.11 | 18.55 | 18.04 | 18.52 | 1,922,502 | +0.00(+0.00%) |
Mar 20, 2008 | 18.11 | 18.55 | 18.04 | 18.52 | 1,922,502 | +0.36(+2.00%) |
Mar 19, 2008 | 18.79 | 18.85 | 18.15 | 18.15 | 2,373,801 | -0.48(-2.60%) |
Mar 18, 2008 | 18.18 | 18.64 | 18.17 | 18.64 | 1,747,807 | +0.67(+3.71%) |
Mar 17, 2008 | 17.79 | 18.15 | 17.69 | 17.97 | 2,217,392 | -0.35(-1.93%) |
Mar 14, 2008 | 18.79 | 18.79 | 18.12 | 18.32 | 3,773,453 | -0.33(-1.77%) |
Mar 13, 2008 | 18.37 | 18.74 | 18.09 | 18.65 | 3,281,426 | +0.14(+0.77%) |
Mar 12, 2008 | 18.63 | 18.81 | 18.49 | 18.51 | 682,147 | -0.13(-0.68%) |
Mar 11, 2008 | 18.33 | 18.64 | 18.02 | 18.64 | 1,209,885 | +0.64(+3.54%) |
Mar 10, 2008 | 18.46 | 18.46 | 17.98 | 18.00 | 1,515,333 | -0.39(-2.11%) |
Mar 07, 2008 | 18.27 | 18.64 | 18.21 | 18.39 | 2,631,754 | -0.20(-1.08%) |
Mar 06, 2008 | 19.02 | 19.09 | 18.55 | 18.59 | 2,835,519 | -0.49(-2.57%) |
Mar 05, 2008 | 19.03 | 19.20 | 18.88 | 19.08 | 1,368,936 | +0.15(+0.79%) |
Mar 04, 2008 | 18.91 | 19.00 | 18.65 | 18.93 | 2,556,960 | -0.08(-0.43%) |