Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.42 | 20.53 | 20.18 | 20.45 | 1,049,348 | +0.01(+0.07%) |
May 29, 2008 | 20.49 | 20.66 | 20.40 | 20.43 | 1,927,381 | -0.08(-0.41%) |
May 28, 2008 | 20.78 | 20.88 | 20.48 | 20.52 | 3,425,638 | +0.68(+3.45%) |
May 27, 2008 | 19.56 | 19.95 | 19.56 | 19.83 | 568,712 | +0.23(+1.16%) |
May 26, 2008 | 19.84 | 19.84 | 19.51 | 19.60 | 286,284 | +0.00(+0.00%) |
May 23, 2008 | 19.84 | 19.84 | 19.51 | 19.60 | 286,284 | -0.26(-1.29%) |
May 22, 2008 | 19.83 | 20.02 | 19.71 | 19.86 | 311,001 | +0.01(+0.05%) |
May 21, 2008 | 19.90 | 20.10 | 19.76 | 19.85 | 404,663 | -0.06(-0.30%) |
May 20, 2008 | 20.02 | 20.13 | 19.91 | 19.91 | 276,711 | -0.20(-0.97%) |
May 19, 2008 | 20.19 | 20.45 | 20.02 | 20.11 | 241,765 | -0.16(-0.80%) |
May 16, 2008 | 20.66 | 20.79 | 20.14 | 20.27 | 166,134 | -0.41(-2.00%) |
May 15, 2008 | 20.62 | 20.72 | 20.28 | 20.68 | 280,410 | +0.03(+0.16%) |
May 14, 2008 | 20.56 | 20.68 | 20.49 | 20.65 | 264,260 | +0.07(+0.36%) |
May 13, 2008 | 20.60 | 20.60 | 20.28 | 20.58 | 315,830 | -0.02(-0.09%) |
May 12, 2008 | 19.90 | 20.60 | 19.90 | 20.59 | 439,739 | +0.77(+3.90%) |
May 09, 2008 | 20.00 | 20.17 | 19.78 | 19.82 | 316,783 | -0.28(-1.39%) |
May 08, 2008 | 20.18 | 20.27 | 19.95 | 20.10 | 343,165 | +0.00(+0.02%) |
May 07, 2008 | 20.65 | 20.74 | 20.08 | 20.10 | 464,228 | -0.50(-2.42%) |
May 06, 2008 | 20.65 | 20.74 | 20.14 | 20.59 | 378,842 | -0.14(-0.70%) |
May 05, 2008 | 20.73 | 20.83 | 20.56 | 20.74 | 463,588 | +0.00(+0.00%) |
May 02, 2008 | 20.95 | 21.26 | 20.66 | 20.74 | 355,717 | -0.21(-1.00%) |
May 01, 2008 | 20.19 | 21.03 | 20.19 | 20.95 | 380,649 | +0.70(+3.45%) |
Apr 30, 2008 | 20.32 | 20.40 | 20.11 | 20.25 | 342,656 | -0.09(-0.43%) |
Apr 29, 2008 | 20.53 | 20.61 | 20.21 | 20.34 | 222,156 | -0.27(-1.33%) |
Apr 28, 2008 | 20.44 | 20.72 | 20.19 | 20.61 | 277,671 | +0.25(+1.21%) |
Apr 25, 2008 | 20.37 | 20.45 | 19.96 | 20.37 | 284,335 | +0.00(+0.02%) |
Apr 24, 2008 | 19.60 | 20.46 | 19.59 | 20.36 | 632,504 | +0.82(+4.22%) |
Apr 23, 2008 | 19.76 | 19.77 | 19.43 | 19.54 | 473,803 | -0.24(-1.20%) |
Apr 22, 2008 | 19.35 | 20.01 | 19.35 | 19.77 | 420,360 | +0.06(+0.28%) |
Apr 21, 2008 | 19.91 | 19.92 | 19.66 | 19.72 | 305,884 | -0.23(-1.14%) |
Apr 18, 2008 | 20.30 | 20.37 | 19.93 | 19.95 | 429,980 | -0.16(-0.81%) |
Apr 17, 2008 | 19.65 | 20.18 | 19.60 | 20.11 | 575,758 | +0.28(+1.41%) |
Apr 16, 2008 | 19.23 | 19.84 | 19.23 | 19.83 | 582,325 | +0.58(+3.02%) |
Apr 15, 2008 | 18.85 | 19.30 | 18.70 | 19.25 | 466,016 | +0.63(+3.37%) |
Apr 14, 2008 | 19.03 | 19.03 | 18.46 | 18.62 | 496,524 | -0.33(-1.72%) |
Apr 11, 2008 | 18.94 | 19.34 | 18.94 | 18.95 | 400,300 | -0.28(-1.48%) |
Apr 10, 2008 | 19.26 | 19.52 | 18.74 | 19.23 | 537,950 | +0.07(+0.39%) |
Apr 09, 2008 | 19.41 | 19.49 | 19.14 | 19.16 | 471,223 | -0.26(-1.32%) |
Apr 08, 2008 | 19.65 | 19.68 | 19.34 | 19.41 | 361,530 | -0.29(-1.49%) |
Apr 07, 2008 | 19.66 | 19.96 | 19.53 | 19.70 | 342,358 | +0.10(+0.50%) |
Apr 04, 2008 | 20.03 | 20.03 | 19.58 | 19.61 | 339,380 | -0.34(-1.68%) |
Apr 03, 2008 | 20.07 | 20.22 | 19.80 | 19.94 | 497,076 | -0.20(-1.02%) |
Apr 02, 2008 | 20.14 | 20.52 | 19.79 | 20.15 | 832,592 | -0.12(-0.57%) |
Apr 01, 2008 | 19.47 | 20.27 | 19.47 | 20.26 | 1,333,911 | +0.70(+3.57%) |
Mar 31, 2008 | 19.53 | 19.72 | 19.34 | 19.57 | 500,771 | +0.19(+0.99%) |
Mar 28, 2008 | 19.81 | 19.85 | 19.28 | 19.37 | 612,827 | -0.21(-1.07%) |
Mar 27, 2008 | 19.91 | 20.16 | 19.53 | 19.58 | 539,823 | -0.29(-1.48%) |
Mar 26, 2008 | 20.17 | 20.29 | 19.87 | 19.88 | 682,239 | -0.54(-2.67%) |
Mar 25, 2008 | 20.48 | 20.60 | 20.25 | 20.42 | 757,084 | -0.07(-0.34%) |
Mar 24, 2008 | 20.25 | 20.95 | 20.07 | 20.49 | 908,775 | +0.01(+0.05%) |
Mar 21, 2008 | 19.87 | 20.48 | 19.77 | 20.48 | 1,185,313 | +0.00(+0.00%) |
Mar 20, 2008 | 19.87 | 20.48 | 19.77 | 20.48 | 1,185,313 | +0.71(+3.58%) |
Mar 19, 2008 | 20.07 | 20.44 | 19.76 | 19.77 | 930,794 | -0.29(-1.44%) |
Mar 18, 2008 | 19.64 | 20.08 | 19.44 | 20.06 | 681,162 | +0.58(+2.96%) |
Mar 17, 2008 | 18.75 | 19.70 | 18.75 | 19.49 | 727,187 | -0.06(-0.29%) |
Mar 14, 2008 | 19.84 | 19.96 | 19.37 | 19.54 | 969,268 | -0.16(-0.80%) |
Mar 13, 2008 | 19.57 | 19.79 | 18.96 | 19.70 | 842,519 | +0.31(+1.58%) |
Mar 12, 2008 | 19.76 | 20.25 | 19.39 | 19.39 | 1,013,976 | -0.37(-1.86%) |
Mar 11, 2008 | 18.72 | 19.76 | 18.66 | 19.76 | 877,296 | +1.25(+6.74%) |
Mar 10, 2008 | 18.91 | 18.91 | 18.49 | 18.51 | 594,969 | -0.27(-1.46%) |
Mar 07, 2008 | 18.42 | 18.93 | 18.29 | 18.79 | 491,923 | +0.36(+1.97%) |
Mar 06, 2008 | 18.84 | 18.93 | 18.42 | 18.42 | 491,918 | -0.47(-2.46%) |
Mar 05, 2008 | 19.21 | 19.46 | 18.86 | 18.89 | 352,353 | -0.27(-1.38%) |
Mar 04, 2008 | 18.89 | 19.19 | 18.57 | 19.16 | 773,655 | +0.04(+0.19%) |