Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.83 | 20.00 | 19.55 | 19.66 | 1,160,462 | -0.17(-0.86%) |
May 29, 2008 | 19.78 | 20.30 | 19.72 | 19.83 | 1,131,847 | +0.02(+0.10%) |
May 28, 2008 | 19.74 | 20.09 | 19.39 | 19.81 | 802,981 | +0.09(+0.46%) |
May 27, 2008 | 19.55 | 20.22 | 19.36 | 19.72 | 1,045,943 | +0.18(+0.92%) |
May 26, 2008 | 20.01 | 20.01 | 19.40 | 19.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.01 | 20.01 | 19.40 | 19.54 | 1,353,351 | -0.49(-2.45%) |
May 22, 2008 | 20.68 | 20.68 | 19.93 | 20.03 | 1,840,499 | -0.58(-2.81%) |
May 21, 2008 | 21.46 | 21.49 | 20.47 | 20.61 | 1,811,965 | -0.85(-3.96%) |
May 20, 2008 | 21.35 | 21.46 | 20.83 | 21.46 | 1,420,746 | +0.17(+0.80%) |
May 19, 2008 | 21.20 | 21.48 | 20.80 | 21.29 | 1,666,038 | +0.10(+0.47%) |
May 16, 2008 | 21.81 | 21.81 | 20.00 | 21.19 | 2,726,066 | -0.08(-0.38%) |
May 15, 2008 | 20.88 | 21.49 | 20.50 | 21.27 | 1,800,921 | +0.33(+1.58%) |
May 14, 2008 | 20.94 | 21.37 | 20.83 | 20.94 | 1,497,534 | +0.04(+0.19%) |
May 13, 2008 | 20.63 | 21.04 | 20.63 | 20.90 | 1,860,237 | +0.24(+1.16%) |
May 12, 2008 | 20.53 | 20.77 | 20.31 | 20.66 | 1,519,218 | +0.11(+0.54%) |
May 09, 2008 | 20.53 | 20.82 | 20.34 | 20.55 | 1,865,830 | -0.20(-0.96%) |
May 08, 2008 | 20.55 | 21.11 | 20.37 | 20.75 | 2,129,929 | +0.24(+1.17%) |
May 07, 2008 | 21.06 | 21.16 | 20.37 | 20.51 | 1,366,646 | -0.56(-2.66%) |
May 06, 2008 | 21.65 | 21.65 | 20.77 | 21.07 | 1,951,668 | -0.41(-1.91%) |
May 05, 2008 | 21.07 | 21.82 | 20.93 | 21.48 | 3,289,719 | +0.17(+0.80%) |
May 02, 2008 | 20.97 | 21.68 | 20.70 | 21.31 | 2,480,513 | +0.54(+2.60%) |
May 01, 2008 | 20.68 | 21.25 | 20.36 | 20.77 | 1,824,354 | +0.02(+0.10%) |
Apr 30, 2008 | 21.73 | 21.99 | 20.53 | 20.75 | 1,308,676 | -0.98(-4.51%) |
Apr 29, 2008 | 21.16 | 21.88 | 20.54 | 21.73 | 1,237,771 | +0.58(+2.74%) |
Apr 28, 2008 | 21.90 | 21.90 | 20.62 | 21.15 | 726,175 | +0.10(+0.48%) |
Apr 25, 2008 | 21.10 | 21.29 | 20.43 | 21.05 | 2,467,635 | +0.45(+2.18%) |
Apr 24, 2008 | 20.21 | 21.28 | 20.11 | 20.60 | 3,027,904 | +0.53(+2.64%) |
Apr 23, 2008 | 20.17 | 20.64 | 19.95 | 20.07 | 1,037,498 | -0.09(-0.45%) |
Apr 22, 2008 | 20.87 | 20.87 | 19.68 | 20.16 | 1,199,347 | -0.75(-3.59%) |
Apr 21, 2008 | 21.01 | 21.01 | 19.96 | 20.91 | 1,564,316 | -0.25(-1.18%) |
Apr 18, 2008 | 20.98 | 21.82 | 20.98 | 21.16 | 2,181,537 | +0.51(+2.47%) |
Apr 17, 2008 | 20.03 | 20.86 | 19.77 | 20.65 | 1,604,577 | +0.34(+1.67%) |
Apr 16, 2008 | 19.11 | 20.35 | 19.11 | 20.31 | 2,376,569 | +1.42(+7.52%) |
Apr 15, 2008 | 18.75 | 19.27 | 18.63 | 18.89 | 871,053 | +0.22(+1.18%) |
Apr 14, 2008 | 18.62 | 18.89 | 18.25 | 18.67 | 969,833 | +0.06(+0.32%) |
Apr 11, 2008 | 18.51 | 19.46 | 18.26 | 18.61 | 1,627,081 | -0.26(-1.38%) |
Apr 10, 2008 | 19.02 | 19.51 | 18.65 | 18.87 | 988,100 | -0.11(-0.58%) |
Apr 09, 2008 | 19.37 | 19.69 | 18.51 | 18.98 | 1,920,867 | -0.42(-2.16%) |
Apr 08, 2008 | 19.53 | 19.75 | 19.16 | 19.40 | 1,100,313 | -0.23(-1.17%) |
Apr 07, 2008 | 20.51 | 20.51 | 19.51 | 19.63 | 1,304,282 | -0.73(-3.59%) |
Apr 04, 2008 | 20.27 | 20.55 | 19.77 | 20.36 | 1,557,982 | +0.05(+0.25%) |
Apr 03, 2008 | 19.89 | 21.22 | 19.56 | 20.31 | 2,128,494 | +0.25(+1.25%) |
Apr 02, 2008 | 19.09 | 21.29 | 19.05 | 20.06 | 5,914,968 | +0.47(+2.40%) |
Apr 01, 2008 | 19.95 | 20.00 | 19.08 | 19.59 | 3,785,472 | +0.17(+0.88%) |
Mar 31, 2008 | 19.28 | 19.62 | 18.79 | 19.42 | 1,724,664 | +0.22(+1.15%) |
Mar 28, 2008 | 19.25 | 19.49 | 18.50 | 19.20 | 1,792,218 | +0.01(+0.05%) |
Mar 27, 2008 | 19.76 | 19.82 | 19.07 | 19.19 | 2,144,663 | -0.53(-2.69%) |
Mar 26, 2008 | 21.39 | 21.44 | 19.62 | 19.72 | 2,958,127 | -1.72(-8.02%) |
Mar 25, 2008 | 21.29 | 21.44 | 21.00 | 21.44 | 1,414,272 | +0.20(+0.94%) |
Mar 24, 2008 | 20.63 | 21.31 | 20.10 | 21.24 | 2,278,415 | +0.69(+3.36%) |
Mar 21, 2008 | 19.42 | 20.74 | 18.86 | 20.55 | 3,223,586 | +0.00(+0.00%) |
Mar 20, 2008 | 19.42 | 20.74 | 18.86 | 20.55 | 3,223,586 | +1.11(+5.71%) |
Mar 19, 2008 | 20.41 | 20.60 | 19.40 | 19.44 | 1,847,761 | -1.06(-5.17%) |
Mar 18, 2008 | 18.90 | 20.57 | 18.73 | 20.50 | 3,351,515 | +2.29(+12.58%) |
Mar 17, 2008 | 18.77 | 19.15 | 17.79 | 18.21 | 2,108,492 | -0.94(-4.91%) |
Mar 14, 2008 | 18.76 | 19.35 | 18.32 | 19.15 | 2,752,117 | +0.34(+1.81%) |
Mar 13, 2008 | 18.30 | 18.88 | 17.80 | 18.81 | 2,368,063 | +0.20(+1.07%) |
Mar 12, 2008 | 18.64 | 19.64 | 18.32 | 18.61 | 2,646,209 | +0.09(+0.49%) |
Mar 11, 2008 | 17.92 | 18.64 | 17.53 | 18.52 | 3,428,446 | +1.09(+6.25%) |
Mar 10, 2008 | 18.36 | 18.55 | 17.30 | 17.43 | 3,339,562 | -0.41(-2.30%) |
Mar 07, 2008 | 18.33 | 18.53 | 17.67 | 17.84 | 2,738,480 | -0.69(-3.72%) |
Mar 06, 2008 | 18.70 | 18.83 | 17.99 | 18.53 | 2,312,831 | -0.14(-0.75%) |
Mar 05, 2008 | 18.44 | 19.42 | 18.20 | 18.67 | 3,046,457 | +0.14(+0.76%) |
Mar 04, 2008 | 18.99 | 18.99 | 17.90 | 18.53 | 2,877,091 | -0.35(-1.85%) |