Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.55 | 20.57 | 20.23 | 20.47 | 4,983,009 | -0.07(-0.32%) |
May 29, 2008 | 20.51 | 20.56 | 20.37 | 20.53 | 2,476,102 | +0.05(+0.23%) |
May 28, 2008 | 20.41 | 20.63 | 20.35 | 20.49 | 3,322,879 | +0.17(+0.82%) |
May 27, 2008 | 20.23 | 20.38 | 20.10 | 20.32 | 2,970,855 | +0.13(+0.62%) |
May 26, 2008 | 20.33 | 20.33 | 20.10 | 20.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.33 | 20.33 | 20.10 | 20.19 | 3,784,100 | -0.19(-0.94%) |
May 22, 2008 | 20.28 | 20.49 | 20.21 | 20.39 | 3,129,787 | +0.08(+0.39%) |
May 21, 2008 | 20.59 | 20.86 | 20.27 | 20.31 | 4,590,098 | -0.21(-1.03%) |
May 20, 2008 | 20.51 | 20.67 | 20.43 | 20.52 | 3,950,389 | -0.08(-0.39%) |
May 19, 2008 | 20.64 | 20.78 | 20.55 | 20.60 | 2,990,818 | +0.07(+0.32%) |
May 16, 2008 | 20.93 | 20.93 | 20.36 | 20.53 | 4,363,602 | -0.33(-1.59%) |
May 15, 2008 | 20.58 | 21.00 | 20.45 | 20.86 | 6,036,882 | +0.26(+1.26%) |
May 14, 2008 | 20.51 | 20.78 | 20.45 | 20.61 | 2,801,549 | +0.15(+0.75%) |
May 13, 2008 | 20.51 | 20.59 | 20.33 | 20.45 | 2,554,733 | -0.05(-0.23%) |
May 12, 2008 | 20.20 | 20.50 | 20.20 | 20.50 | 2,719,021 | +0.31(+1.54%) |
May 09, 2008 | 20.13 | 20.28 | 20.06 | 20.19 | 2,033,687 | -0.08(-0.39%) |
May 08, 2008 | 20.55 | 20.55 | 20.16 | 20.27 | 5,123,415 | -0.17(-0.81%) |
May 07, 2008 | 20.77 | 20.95 | 20.41 | 20.43 | 4,240,931 | -0.29(-1.41%) |
May 06, 2008 | 20.66 | 20.86 | 20.45 | 20.73 | 4,259,566 | -0.04(-0.19%) |
May 05, 2008 | 20.83 | 20.98 | 20.66 | 20.77 | 2,974,780 | -0.17(-0.82%) |
May 02, 2008 | 20.96 | 21.12 | 20.82 | 20.94 | 4,133,070 | +0.10(+0.48%) |
May 01, 2008 | 20.21 | 20.84 | 20.21 | 20.84 | 4,612,310 | +0.56(+2.78%) |
Apr 30, 2008 | 20.35 | 20.63 | 20.25 | 20.27 | 5,223,721 | -0.07(-0.36%) |
Apr 29, 2008 | 20.23 | 20.41 | 20.10 | 20.35 | 5,248,148 | +0.12(+0.59%) |
Apr 28, 2008 | 19.23 | 20.39 | 19.19 | 20.23 | 12,794,782 | +1.58(+8.46%) |
Apr 25, 2008 | 18.57 | 18.89 | 18.42 | 18.65 | 7,762,347 | +0.15(+0.79%) |
Apr 24, 2008 | 18.97 | 18.97 | 18.36 | 18.50 | 8,196,236 | -0.38(-2.04%) |
Apr 23, 2008 | 18.74 | 19.18 | 18.74 | 18.89 | 3,704,582 | +0.18(+0.96%) |
Apr 22, 2008 | 18.78 | 18.89 | 18.65 | 18.71 | 5,858,422 | -0.12(-0.63%) |
Apr 21, 2008 | 18.82 | 18.97 | 18.73 | 18.83 | 2,872,792 | +0.01(+0.07%) |
Apr 18, 2008 | 18.79 | 18.89 | 18.60 | 18.82 | 3,995,865 | +0.23(+1.25%) |
Apr 17, 2008 | 18.52 | 18.74 | 18.46 | 18.58 | 3,508,206 | -0.05(-0.25%) |
Apr 16, 2008 | 18.48 | 18.68 | 18.36 | 18.63 | 3,640,875 | +0.17(+0.90%) |
Apr 15, 2008 | 18.48 | 18.62 | 18.35 | 18.46 | 2,516,862 | +0.06(+0.32%) |
Apr 14, 2008 | 18.52 | 18.52 | 18.34 | 18.40 | 2,690,499 | -0.12(-0.64%) |
Apr 11, 2008 | 18.47 | 18.70 | 18.47 | 18.52 | 3,331,266 | -0.13(-0.68%) |
Apr 10, 2008 | 18.75 | 18.81 | 18.56 | 18.65 | 3,529,430 | -0.13(-0.67%) |
Apr 09, 2008 | 18.93 | 18.96 | 18.68 | 18.78 | 2,852,551 | -0.15(-0.77%) |
Apr 08, 2008 | 19.11 | 19.11 | 18.68 | 18.92 | 4,619,563 | -0.29(-1.48%) |
Apr 07, 2008 | 19.31 | 19.33 | 19.09 | 19.21 | 3,195,901 | +0.05(+0.28%) |
Apr 04, 2008 | 19.38 | 19.38 | 19.05 | 19.15 | 4,558,490 | -0.17(-0.86%) |
Apr 03, 2008 | 19.37 | 19.45 | 19.26 | 19.32 | 3,207,307 | -0.13(-0.68%) |
Apr 02, 2008 | 19.83 | 19.85 | 19.38 | 19.45 | 4,088,438 | -0.40(-2.04%) |
Apr 01, 2008 | 19.47 | 19.86 | 19.34 | 19.86 | 3,396,105 | +0.61(+3.17%) |
Mar 31, 2008 | 19.21 | 19.33 | 18.93 | 19.25 | 4,011,045 | +0.06(+0.31%) |
Mar 28, 2008 | 19.40 | 19.68 | 19.11 | 19.19 | 3,430,568 | -0.09(-0.45%) |
Mar 27, 2008 | 19.50 | 19.60 | 19.26 | 19.27 | 2,608,645 | -0.21(-1.09%) |
Mar 26, 2008 | 19.49 | 19.54 | 19.33 | 19.48 | 2,952,571 | -0.07(-0.34%) |
Mar 25, 2008 | 19.68 | 19.80 | 19.39 | 19.55 | 2,868,384 | -0.13(-0.67%) |
Mar 24, 2008 | 19.51 | 19.78 | 19.43 | 19.68 | 2,661,034 | +0.22(+1.12%) |
Mar 21, 2008 | 19.23 | 19.54 | 19.13 | 19.47 | 5,388,897 | +0.00(+0.00%) |
Mar 20, 2008 | 19.23 | 19.54 | 19.13 | 19.47 | 5,388,897 | +0.33(+1.73%) |
Mar 19, 2008 | 19.29 | 19.46 | 19.08 | 19.13 | 4,306,402 | -0.11(-0.55%) |
Mar 18, 2008 | 18.99 | 19.24 | 18.83 | 19.24 | 5,333,189 | +0.61(+3.27%) |
Mar 17, 2008 | 18.66 | 18.78 | 18.20 | 18.63 | 5,273,044 | +0.34(+1.85%) |
Mar 14, 2008 | 18.74 | 18.74 | 18.15 | 18.29 | 5,294,070 | -0.31(-1.64%) |
Mar 13, 2008 | 18.62 | 18.74 | 18.36 | 18.60 | 5,413,847 | -0.25(-1.30%) |
Mar 12, 2008 | 18.85 | 19.06 | 18.80 | 18.84 | 2,952,800 | +0.07(+0.35%) |
Mar 11, 2008 | 18.79 | 18.79 | 18.38 | 18.78 | 4,965,020 | +0.36(+1.98%) |
Mar 10, 2008 | 18.50 | 18.61 | 18.31 | 18.41 | 4,679,078 | -0.04(-0.22%) |
Mar 07, 2008 | 18.57 | 18.73 | 18.37 | 18.45 | 6,031,756 | -0.13(-0.71%) |
Mar 06, 2008 | 18.83 | 18.90 | 18.58 | 18.58 | 3,770,076 | -0.30(-1.61%) |
Mar 05, 2008 | 18.77 | 18.96 | 18.68 | 18.89 | 4,364,009 | +0.19(+1.03%) |
Mar 04, 2008 | 18.59 | 18.78 | 18.50 | 18.70 | 4,487,507 | -0.03(-0.18%) |