Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.21 | 20.26 | 20.21 | 20.25 | 10,122 | +0.02(+0.12%) |
May 29, 2008 | 20.18 | 20.22 | 20.18 | 20.22 | 1,660 | +0.28(+1.41%) |
May 28, 2008 | 20.05 | 20.05 | 19.94 | 19.94 | 9,639 | +0.06(+0.31%) |
May 27, 2008 | 19.91 | 19.91 | 19.83 | 19.88 | 2,650 | +0.03(+0.15%) |
May 26, 2008 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.85 | 19.85 | 19.85 | 19.85 | 597 | -0.14(-0.72%) |
May 22, 2008 | 19.96 | 20.08 | 19.96 | 19.99 | 24,742 | +0.02(+0.12%) |
May 21, 2008 | 20.30 | 20.31 | 19.97 | 19.97 | 17,140 | -0.23(-1.13%) |
May 20, 2008 | 20.41 | 20.41 | 20.20 | 20.20 | 7,912 | -0.25(-1.24%) |
May 19, 2008 | 20.59 | 20.59 | 20.44 | 20.45 | 2,204 | -0.11(-0.51%) |
May 16, 2008 | 20.38 | 20.56 | 20.38 | 20.56 | 4,838 | +0.03(+0.14%) |
May 15, 2008 | 20.30 | 20.53 | 20.29 | 20.53 | 15,308 | +0.12(+0.58%) |
May 14, 2008 | 20.41 | 20.41 | 20.39 | 20.41 | 1,964 | +0.19(+0.92%) |
May 13, 2008 | 20.24 | 20.24 | 20.17 | 20.22 | 9,034 | +0.08(+0.39%) |
May 12, 2008 | 20.17 | 20.17 | 20.15 | 20.15 | 2,180 | +0.14(+0.70%) |
May 09, 2008 | 20.05 | 20.19 | 19.97 | 20.01 | 75,144 | -0.05(-0.24%) |
May 08, 2008 | 20.10 | 20.10 | 20.06 | 20.06 | 3,133 | -0.01(-0.04%) |
May 07, 2008 | 20.41 | 20.41 | 20.06 | 20.06 | 1,437 | -0.32(-1.56%) |
May 06, 2008 | 20.19 | 20.41 | 20.19 | 20.38 | 7,863 | +0.08(+0.40%) |
May 05, 2008 | 20.35 | 20.35 | 20.24 | 20.30 | 3,432 | -0.03(-0.14%) |
May 02, 2008 | 20.50 | 20.54 | 20.26 | 20.33 | 13,546 | -0.02(-0.08%) |
May 01, 2008 | 19.97 | 20.35 | 19.97 | 20.35 | 5,144 | +0.42(+2.09%) |
Apr 30, 2008 | 20.10 | 20.19 | 19.93 | 19.93 | 60,449 | -0.10(-0.50%) |
Apr 29, 2008 | 19.99 | 20.06 | 19.99 | 20.03 | 31,113 | -0.10(-0.51%) |
Apr 28, 2008 | 20.11 | 20.13 | 20.10 | 20.13 | 2,792 | +0.10(+0.47%) |
Apr 25, 2008 | 19.99 | 20.04 | 19.88 | 20.04 | 6,369 | -0.02(-0.10%) |
Apr 24, 2008 | 19.81 | 20.06 | 19.70 | 20.06 | 8,608 | +0.22(+1.09%) |
Apr 23, 2008 | 19.80 | 19.85 | 19.80 | 19.84 | 2,949 | +0.23(+1.17%) |
Apr 22, 2008 | 19.68 | 19.76 | 19.61 | 19.61 | 16,658 | -0.26(-1.28%) |
Apr 21, 2008 | 19.85 | 19.88 | 19.84 | 19.87 | 19,695 | -0.06(-0.28%) |
Apr 18, 2008 | 19.97 | 20.00 | 19.90 | 19.92 | 12,630 | +0.27(+1.35%) |
Apr 17, 2008 | 19.61 | 19.66 | 19.59 | 19.66 | 13,715 | +0.05(+0.25%) |
Apr 16, 2008 | 19.61 | 19.61 | 19.61 | 19.61 | 244 | +0.48(+2.52%) |
Apr 15, 2008 | 19.27 | 19.27 | 19.07 | 19.12 | 7,349 | +0.00(+0.00%) |
Apr 14, 2008 | 19.19 | 19.19 | 19.12 | 19.12 | 5,009 | -0.13(-0.70%) |
Apr 11, 2008 | 19.45 | 19.47 | 19.26 | 19.26 | 5,634 | -0.42(-2.12%) |
Apr 10, 2008 | 19.64 | 19.68 | 19.61 | 19.68 | 6,614 | +0.20(+1.05%) |
Apr 09, 2008 | 19.57 | 19.57 | 19.47 | 19.47 | 2,449 | -0.22(-1.12%) |
Apr 08, 2008 | 19.70 | 19.75 | 19.63 | 19.69 | 24,252 | -0.10(-0.50%) |
Apr 07, 2008 | 19.83 | 19.92 | 19.79 | 19.79 | 4,654 | -0.09(-0.43%) |
Apr 04, 2008 | 19.76 | 19.89 | 19.68 | 19.88 | 17,147 | +0.11(+0.54%) |
Apr 03, 2008 | 19.68 | 19.80 | 19.68 | 19.77 | 979 | +0.02(+0.08%) |
Apr 02, 2008 | 19.90 | 19.95 | 19.71 | 19.75 | 122,485 | +0.11(+0.58%) |
Apr 01, 2008 | 19.47 | 19.68 | 19.46 | 19.64 | 15,538 | +0.57(+3.00%) |
Mar 31, 2008 | 19.07 | 19.07 | 19.07 | 19.07 | 2,694 | -0.24(-1.23%) |
Mar 28, 2008 | 19.28 | 19.40 | 19.27 | 19.30 | 2,449 | -0.04(-0.19%) |
Mar 27, 2008 | 19.32 | 19.43 | 19.30 | 19.34 | 35,275 | -0.07(-0.34%) |
Mar 26, 2008 | 19.52 | 19.52 | 19.40 | 19.41 | 32,336 | -0.29(-1.45%) |
Mar 25, 2008 | 19.72 | 19.76 | 19.57 | 19.69 | 169,765 | +0.01(+0.06%) |
Mar 24, 2008 | 19.51 | 19.73 | 19.51 | 19.68 | 20,822 | +0.56(+2.93%) |
Mar 21, 2008 | 19.12 | 19.12 | 19.12 | 19.12 | 734 | +0.00(+0.00%) |
Mar 20, 2008 | 19.12 | 19.12 | 19.12 | 19.12 | 734 | +0.10(+0.54%) |
Mar 19, 2008 | 19.27 | 19.27 | 19.02 | 19.02 | 4,899 | -0.05(-0.27%) |
Mar 18, 2008 | 18.38 | 19.10 | 18.38 | 19.07 | 5,634 | +0.59(+3.18%) |
Mar 17, 2008 | 18.26 | 18.61 | 18.26 | 18.48 | 12,003 | -0.14(-0.77%) |
Mar 14, 2008 | 19.03 | 19.03 | 18.42 | 18.63 | 13,963 | -0.42(-2.21%) |
Mar 13, 2008 | 18.63 | 19.08 | 18.59 | 19.05 | 7,594 | +0.16(+0.84%) |
Mar 12, 2008 | 19.09 | 19.19 | 18.89 | 18.89 | 21,067 | -0.02(-0.13%) |
Mar 11, 2008 | 18.56 | 18.92 | 18.56 | 18.91 | 2,694 | +0.49(+2.66%) |
Mar 10, 2008 | 18.65 | 18.65 | 18.40 | 18.42 | 78,635 | -0.27(-1.46%) |
Mar 07, 2008 | 18.58 | 18.91 | 18.50 | 18.70 | 21,067 | -0.03(-0.17%) |
Mar 06, 2008 | 19.01 | 19.03 | 18.72 | 18.73 | 17,637 | -0.39(-2.03%) |
Mar 05, 2008 | 19.26 | 19.31 | 19.12 | 19.12 | 20,087 | +0.02(+0.11%) |
Mar 04, 2008 | 18.99 | 19.10 | 18.86 | 19.10 | 10,043 | +0.06(+0.30%) |