Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.83 | 21.00 | 20.34 | 20.47 | 1,461,504 | -0.33(-1.59%) |
May 29, 2008 | 20.17 | 20.80 | 20.13 | 20.80 | 1,592,499 | +0.53(+2.62%) |
May 28, 2008 | 20.00 | 20.28 | 19.77 | 20.27 | 1,154,349 | +0.33(+1.66%) |
May 27, 2008 | 20.01 | 20.15 | 19.77 | 19.93 | 900,189 | +0.01(+0.04%) |
May 26, 2008 | 20.29 | 20.37 | 19.88 | 19.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.29 | 20.37 | 19.88 | 19.93 | 1,147,533 | -0.35(-1.74%) |
May 22, 2008 | 19.95 | 20.41 | 19.92 | 20.28 | 1,307,097 | +0.39(+1.97%) |
May 21, 2008 | 20.37 | 20.52 | 19.87 | 19.89 | 1,871,463 | -0.46(-2.27%) |
May 20, 2008 | 20.04 | 20.63 | 20.04 | 20.35 | 2,740,923 | -0.86(-4.06%) |
May 19, 2008 | 21.14 | 21.39 | 21.10 | 21.21 | 812,050 | +0.02(+0.07%) |
May 16, 2008 | 21.07 | 21.21 | 20.86 | 21.20 | 859,237 | +0.08(+0.40%) |
May 15, 2008 | 20.95 | 21.17 | 20.85 | 21.11 | 891,153 | +0.11(+0.51%) |
May 14, 2008 | 21.00 | 21.16 | 20.88 | 21.00 | 880,255 | +0.05(+0.26%) |
May 13, 2008 | 20.89 | 20.97 | 20.73 | 20.95 | 715,322 | +0.06(+0.29%) |
May 12, 2008 | 20.75 | 20.89 | 20.49 | 20.89 | 811,183 | +0.25(+1.23%) |
May 09, 2008 | 20.59 | 20.81 | 20.50 | 20.64 | 388,740 | -0.15(-0.74%) |
May 08, 2008 | 20.40 | 20.99 | 20.38 | 20.79 | 1,370,405 | +0.38(+1.89%) |
May 07, 2008 | 20.70 | 20.84 | 20.40 | 20.40 | 1,054,054 | -0.22(-1.08%) |
May 06, 2008 | 20.10 | 20.70 | 20.07 | 20.63 | 1,222,834 | +0.35(+1.71%) |
May 05, 2008 | 20.15 | 20.43 | 20.12 | 20.28 | 878,450 | +0.02(+0.11%) |
May 02, 2008 | 20.50 | 20.65 | 20.17 | 20.26 | 730,021 | -0.18(-0.90%) |
May 01, 2008 | 20.24 | 20.57 | 20.04 | 20.44 | 1,236,544 | +0.21(+1.03%) |
Apr 30, 2008 | 20.19 | 20.47 | 19.97 | 20.23 | 1,313,040 | +0.01(+0.04%) |
Apr 29, 2008 | 20.67 | 21.22 | 20.20 | 20.23 | 1,663,872 | -0.12(-0.57%) |
Apr 28, 2008 | 20.54 | 20.55 | 20.23 | 20.34 | 1,240,587 | -0.28(-1.34%) |
Apr 25, 2008 | 20.46 | 20.67 | 20.24 | 20.62 | 1,633,368 | +0.24(+1.17%) |
Apr 24, 2008 | 20.51 | 20.68 | 19.95 | 20.38 | 1,473,879 | -0.12(-0.56%) |
Apr 23, 2008 | 20.84 | 20.87 | 20.41 | 20.50 | 722,787 | -0.25(-1.22%) |
Apr 22, 2008 | 20.95 | 21.03 | 20.46 | 20.75 | 1,020,117 | -0.36(-1.71%) |
Apr 21, 2008 | 21.23 | 21.30 | 20.98 | 21.11 | 726,121 | -0.27(-1.26%) |
Apr 18, 2008 | 21.27 | 21.44 | 21.16 | 21.38 | 1,062,068 | +0.41(+1.94%) |
Apr 17, 2008 | 20.72 | 21.04 | 20.60 | 20.97 | 1,202,168 | +0.15(+0.70%) |
Apr 16, 2008 | 20.19 | 20.86 | 20.19 | 20.83 | 910,851 | +0.65(+3.20%) |
Apr 15, 2008 | 19.93 | 20.47 | 19.93 | 20.18 | 1,788,753 | +0.46(+2.34%) |
Apr 14, 2008 | 19.77 | 19.91 | 19.67 | 19.72 | 653,207 | -0.04(-0.19%) |
Apr 11, 2008 | 19.74 | 20.03 | 19.64 | 19.76 | 1,406,118 | -0.20(-1.00%) |
Apr 10, 2008 | 20.00 | 20.13 | 19.81 | 19.96 | 1,724,588 | -0.21(-1.03%) |
Apr 09, 2008 | 20.67 | 20.80 | 20.15 | 20.17 | 1,195,594 | -0.42(-2.02%) |
Apr 08, 2008 | 20.50 | 20.66 | 20.37 | 20.58 | 1,191,305 | +0.00(+0.00%) |
Apr 07, 2008 | 20.78 | 20.94 | 20.56 | 20.58 | 1,057,926 | -0.09(-0.45%) |
Apr 04, 2008 | 20.72 | 20.84 | 20.51 | 20.67 | 1,343,099 | -0.05(-0.26%) |
Apr 03, 2008 | 20.62 | 20.87 | 20.47 | 20.73 | 1,236,153 | +0.06(+0.30%) |
Apr 02, 2008 | 20.48 | 20.81 | 20.33 | 20.67 | 1,725,272 | +0.29(+1.44%) |
Apr 01, 2008 | 19.63 | 20.37 | 19.62 | 20.37 | 1,558,741 | +0.81(+4.13%) |
Mar 31, 2008 | 19.15 | 19.70 | 19.15 | 19.57 | 1,546,042 | +0.26(+1.36%) |
Mar 28, 2008 | 19.54 | 19.54 | 19.07 | 19.30 | 1,022,912 | -0.04(-0.20%) |
Mar 27, 2008 | 19.70 | 19.73 | 19.20 | 19.34 | 1,180,135 | -0.28(-1.41%) |
Mar 26, 2008 | 19.79 | 20.00 | 19.52 | 19.62 | 823,706 | -0.18(-0.89%) |
Mar 25, 2008 | 19.56 | 19.86 | 19.34 | 19.80 | 1,138,699 | +0.38(+1.98%) |
Mar 24, 2008 | 18.92 | 19.57 | 18.92 | 19.41 | 1,241,689 | +0.61(+3.23%) |
Mar 21, 2008 | 18.13 | 18.87 | 18.03 | 18.80 | 1,570,012 | +0.00(+0.00%) |
Mar 20, 2008 | 18.13 | 18.87 | 18.03 | 18.80 | 1,570,012 | +0.08(+0.45%) |
Mar 19, 2008 | 18.97 | 19.31 | 18.72 | 18.72 | 1,591,521 | -0.05(-0.25%) |
Mar 18, 2008 | 18.70 | 18.82 | 18.33 | 18.77 | 1,716,972 | +0.22(+1.20%) |
Mar 17, 2008 | 18.29 | 18.77 | 17.91 | 18.54 | 2,378,274 | +0.08(+0.46%) |
Mar 14, 2008 | 18.77 | 18.93 | 18.18 | 18.46 | 1,569,373 | -0.29(-1.56%) |
Mar 13, 2008 | 18.38 | 18.80 | 18.22 | 18.75 | 1,234,848 | +0.14(+0.74%) |
Mar 12, 2008 | 18.72 | 19.01 | 18.57 | 18.61 | 1,055,805 | -0.10(-0.53%) |
Mar 11, 2008 | 18.14 | 18.71 | 18.14 | 18.71 | 1,460,612 | +0.82(+4.56%) |
Mar 10, 2008 | 18.32 | 18.32 | 17.88 | 17.90 | 1,397,912 | -0.37(-2.02%) |
Mar 07, 2008 | 18.35 | 18.69 | 18.17 | 18.27 | 1,415,274 | -0.18(-1.00%) |
Mar 06, 2008 | 18.73 | 18.80 | 18.45 | 18.45 | 1,390,362 | -0.50(-2.64%) |
Mar 05, 2008 | 19.02 | 19.23 | 18.74 | 18.95 | 2,016,000 | -0.08(-0.44%) |
Mar 04, 2008 | 18.93 | 19.11 | 18.77 | 19.03 | 1,818,260 | -0.03(-0.16%) |