Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.51 | 18.63 | 17.26 | 17.80 | 172,458 | -0.83(-4.46%) |
May 29, 2008 | 18.50 | 19.00 | 18.49 | 18.63 | 12,900 | +0.04(+0.22%) |
May 28, 2008 | 18.65 | 19.54 | 17.28 | 18.59 | 61,990 | -0.07(-0.38%) |
May 27, 2008 | 19.13 | 19.20 | 18.50 | 18.66 | 41,994 | -0.54(-2.81%) |
May 26, 2008 | 19.17 | 19.49 | 19.10 | 19.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.17 | 19.49 | 19.10 | 19.20 | 49,409 | +0.04(+0.21%) |
May 22, 2008 | 19.20 | 19.20 | 18.99 | 19.16 | 66,266 | -0.04(-0.21%) |
May 21, 2008 | 19.08 | 19.50 | 18.75 | 19.20 | 25,600 | -0.01(-0.05%) |
May 20, 2008 | 19.00 | 19.21 | 18.57 | 19.21 | 21,800 | +0.17(+0.89%) |
May 19, 2008 | 19.25 | 19.60 | 19.00 | 19.04 | 19,725 | -0.19(-0.99%) |
May 16, 2008 | 19.59 | 19.75 | 19.23 | 19.23 | 13,900 | -0.06(-0.31%) |
May 15, 2008 | 19.50 | 19.59 | 18.01 | 19.29 | 31,975 | -0.21(-1.08%) |
May 14, 2008 | 19.44 | 19.50 | 19.26 | 19.50 | 13,100 | -0.06(-0.31%) |
May 13, 2008 | 19.32 | 19.87 | 19.00 | 19.56 | 38,725 | +0.07(+0.36%) |
May 12, 2008 | 19.85 | 19.87 | 19.25 | 19.49 | 7,900 | -0.40(-2.01%) |
May 09, 2008 | 19.60 | 20.00 | 19.38 | 19.89 | 1,800 | -0.06(-0.30%) |
May 08, 2008 | 20.25 | 20.79 | 19.75 | 19.95 | 66,400 | -0.30(-1.48%) |
May 07, 2008 | 20.79 | 20.80 | 20.00 | 20.25 | 33,300 | -0.21(-1.03%) |
May 06, 2008 | 21.00 | 21.69 | 19.71 | 20.46 | 67,400 | -0.79(-3.72%) |
May 05, 2008 | 21.28 | 21.68 | 21.25 | 21.25 | 53,900 | -0.11(-0.51%) |
May 02, 2008 | 21.37 | 21.37 | 21.19 | 21.36 | 535 | +0.30(+1.42%) |
May 01, 2008 | 21.49 | 21.50 | 21.00 | 21.06 | 600 | -0.63(-2.90%) |
Apr 30, 2008 | 21.00 | 21.69 | 20.85 | 21.69 | 3,700 | +0.82(+3.93%) |
Apr 29, 2008 | 21.00 | 21.00 | 20.87 | 20.87 | 19,900 | -0.10(-0.48%) |
Apr 28, 2008 | 20.30 | 21.11 | 20.00 | 20.97 | 13,500 | +0.82(+4.07%) |
Apr 25, 2008 | 21.50 | 21.60 | 19.02 | 20.15 | 46,000 | -1.54(-7.10%) |
Apr 24, 2008 | 21.50 | 21.80 | 21.25 | 21.69 | 8,300 | +0.00(+0.00%) |
Apr 23, 2008 | 21.75 | 22.20 | 21.50 | 21.69 | 3,700 | -0.10(-0.46%) |
Apr 22, 2008 | 21.50 | 21.79 | 21.41 | 21.79 | 1,500 | +0.58(+2.73%) |
Apr 21, 2008 | 22.00 | 22.19 | 21.04 | 21.21 | 2,700 | -0.31(-1.44%) |
Apr 18, 2008 | 21.57 | 21.57 | 21.47 | 21.52 | 54,600 | -0.54(-2.45%) |
Apr 17, 2008 | 22.00 | 22.28 | 22.00 | 22.06 | 8,200 | -0.08(-0.36%) |
Apr 16, 2008 | 21.68 | 22.41 | 21.68 | 22.14 | 5,300 | +0.39(+1.79%) |
Apr 15, 2008 | 22.00 | 22.00 | 21.75 | 21.75 | 1,800 | +0.03(+0.14%) |
Apr 14, 2008 | 21.75 | 21.75 | 21.67 | 21.72 | 3,500 | +0.02(+0.09%) |
Apr 11, 2008 | 22.36 | 22.36 | 21.70 | 21.70 | 31,500 | -0.92(-4.07%) |
Apr 10, 2008 | 22.50 | 22.62 | 22.44 | 22.62 | 1,200 | +0.12(+0.53%) |
Apr 09, 2008 | 22.00 | 22.50 | 22.00 | 22.50 | 300 | +0.13(+0.58%) |
Apr 08, 2008 | 22.30 | 23.00 | 22.13 | 22.37 | 2,300 | -0.38(-1.67%) |
Apr 07, 2008 | 22.35 | 22.75 | 22.35 | 22.75 | 3,800 | +0.35(+1.56%) |
Apr 04, 2008 | 21.93 | 22.40 | 21.85 | 22.40 | 13,400 | +0.40(+1.82%) |
Apr 03, 2008 | 21.33 | 22.50 | 21.20 | 22.00 | 3,800 | +0.56(+2.62%) |
Apr 02, 2008 | 21.08 | 21.44 | 21.08 | 21.44 | 500 | +0.17(+0.79%) |
Apr 01, 2008 | 21.00 | 21.27 | 20.99 | 21.27 | 3,000 | +0.27(+1.29%) |
Mar 31, 2008 | 20.25 | 21.00 | 20.25 | 21.00 | 6,500 | +0.75(+3.70%) |
Mar 28, 2008 | 20.42 | 20.43 | 20.25 | 20.25 | 1,100 | -0.20(-0.98%) |
Mar 27, 2008 | 20.29 | 20.50 | 20.29 | 20.45 | 1,100 | +0.35(+1.74%) |
Mar 26, 2008 | 20.00 | 20.10 | 20.00 | 20.10 | 500 | +0.07(+0.35%) |
Mar 25, 2008 | 20.00 | 20.12 | 19.90 | 20.03 | 31,700 | +0.03(+0.15%) |
Mar 24, 2008 | 20.40 | 20.75 | 19.99 | 20.00 | 70,800 | +0.00(+0.00%) |
Mar 21, 2008 | 19.95 | 20.25 | 19.93 | 20.00 | 3,600 | +0.00(+0.00%) |
Mar 20, 2008 | 19.95 | 20.25 | 19.93 | 20.00 | 3,600 | +0.00(+0.00%) |
Mar 19, 2008 | 20.80 | 20.80 | 20.00 | 20.00 | 10,400 | -0.90(-4.31%) |
Mar 18, 2008 | 21.30 | 21.30 | 20.87 | 20.90 | 110,600 | -0.15(-0.71%) |
Mar 17, 2008 | 20.90 | 21.05 | 20.75 | 21.05 | 1,600 | +0.45(+2.18%) |
Mar 14, 2008 | 20.80 | 20.80 | 20.50 | 20.60 | 27,600 | -0.10(-0.48%) |
Mar 13, 2008 | 19.60 | 20.87 | 19.60 | 20.70 | 12,300 | +0.10(+0.49%) |
Mar 12, 2008 | 20.55 | 20.74 | 20.55 | 20.60 | 7,600 | +0.20(+0.98%) |
Mar 11, 2008 | 20.20 | 20.40 | 20.10 | 20.40 | 255,700 | +0.74(+3.76%) |
Mar 10, 2008 | 19.25 | 19.66 | 18.95 | 19.66 | 9,400 | -0.06(-0.30%) |
Mar 07, 2008 | 20.14 | 20.22 | 19.72 | 19.72 | 1,600 | -0.37(-1.84%) |
Mar 06, 2008 | 19.90 | 20.18 | 19.90 | 20.09 | 700 | +0.41(+2.08%) |
Mar 05, 2008 | 19.40 | 19.80 | 19.01 | 19.68 | 2,800 | +0.36(+1.86%) |
Mar 04, 2008 | 20.00 | 20.00 | 18.46 | 19.32 | 5,800 | -0.57(-2.87%) |