Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.22 | 19.24 | 19.11 | 19.21 | 3,427,597 | +0.05(+0.25%) |
May 29, 2008 | 19.03 | 19.23 | 18.92 | 19.16 | 5,071,292 | +0.22(+1.17%) |
May 28, 2008 | 19.10 | 19.10 | 18.91 | 18.94 | 2,064,926 | -0.10(-0.52%) |
May 27, 2008 | 18.90 | 19.07 | 18.90 | 19.04 | 2,333,602 | +0.11(+0.56%) |
May 26, 2008 | 19.01 | 19.01 | 18.91 | 18.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.01 | 19.01 | 18.91 | 18.93 | 3,723,321 | -0.09(-0.50%) |
May 22, 2008 | 18.93 | 19.05 | 18.85 | 19.03 | 2,645,048 | +0.20(+1.04%) |
May 21, 2008 | 19.07 | 19.10 | 18.80 | 18.83 | 3,361,997 | -0.20(-1.03%) |
May 20, 2008 | 19.09 | 19.15 | 18.99 | 19.03 | 5,472,951 | -0.13(-0.67%) |
May 19, 2008 | 19.22 | 19.28 | 19.13 | 19.16 | 3,214,648 | -0.05(-0.28%) |
May 16, 2008 | 19.22 | 19.24 | 19.09 | 19.21 | 3,645,432 | -0.01(-0.03%) |
May 15, 2008 | 19.01 | 19.22 | 18.95 | 19.22 | 1,459,722 | +0.23(+1.21%) |
May 14, 2008 | 18.97 | 19.11 | 18.97 | 18.99 | 5,020,087 | +0.07(+0.39%) |
May 13, 2008 | 19.02 | 19.02 | 18.85 | 18.91 | 3,781,008 | -0.07(-0.36%) |
May 12, 2008 | 18.78 | 18.98 | 18.77 | 18.98 | 1,993,386 | +0.24(+1.26%) |
May 09, 2008 | 18.69 | 18.89 | 18.57 | 18.74 | 2,257,389 | -0.13(-0.71%) |
May 08, 2008 | 18.82 | 18.95 | 18.82 | 18.88 | 2,042,357 | +0.05(+0.29%) |
May 07, 2008 | 19.03 | 19.07 | 18.82 | 18.82 | 3,516,317 | -0.18(-0.96%) |
May 06, 2008 | 19.00 | 19.03 | 18.85 | 19.01 | 1,142,795 | +0.04(+0.21%) |
May 05, 2008 | 18.99 | 19.00 | 18.91 | 18.97 | 1,458,270 | +0.01(+0.06%) |
May 02, 2008 | 19.11 | 19.11 | 18.93 | 18.95 | 5,883,733 | -0.03(-0.13%) |
May 01, 2008 | 18.76 | 19.03 | 18.76 | 18.98 | 6,449,406 | +0.16(+0.86%) |
Apr 30, 2008 | 19.05 | 19.16 | 18.82 | 18.82 | 3,873,070 | -0.15(-0.78%) |
Apr 29, 2008 | 18.93 | 19.03 | 18.84 | 18.97 | 4,051,302 | +0.06(+0.32%) |
Apr 28, 2008 | 18.89 | 18.98 | 18.88 | 18.91 | 4,594,497 | +0.07(+0.39%) |
Apr 25, 2008 | 19.02 | 19.02 | 18.71 | 18.83 | 8,853,245 | -0.11(-0.57%) |
Apr 24, 2008 | 19.01 | 19.03 | 18.82 | 18.94 | 4,021,327 | +0.03(+0.14%) |
Apr 23, 2008 | 18.81 | 19.02 | 18.81 | 18.91 | 2,103,881 | +0.12(+0.65%) |
Apr 22, 2008 | 18.91 | 18.93 | 18.72 | 18.79 | 4,079,195 | -0.10(-0.54%) |
Apr 21, 2008 | 18.82 | 18.96 | 18.82 | 18.89 | 3,474,939 | +0.04(+0.21%) |
Apr 18, 2008 | 19.14 | 19.14 | 18.84 | 18.85 | 5,542,557 | +0.01(+0.04%) |
Apr 17, 2008 | 18.93 | 18.93 | 18.81 | 18.85 | 3,403,106 | -0.11(-0.57%) |
Apr 16, 2008 | 18.91 | 18.95 | 18.82 | 18.95 | 5,722,521 | +0.11(+0.57%) |
Apr 15, 2008 | 18.85 | 18.85 | 18.72 | 18.85 | 2,018,328 | +0.11(+0.61%) |
Apr 14, 2008 | 18.74 | 18.78 | 18.70 | 18.73 | 3,460,807 | -0.01(-0.04%) |
Apr 11, 2008 | 18.80 | 18.85 | 18.64 | 18.74 | 3,482,224 | -0.12(-0.64%) |
Apr 10, 2008 | 18.85 | 18.95 | 18.82 | 18.86 | 2,904,639 | +0.05(+0.25%) |
Apr 09, 2008 | 18.98 | 18.98 | 18.76 | 18.81 | 2,703,827 | -0.19(-0.99%) |
Apr 08, 2008 | 18.94 | 19.00 | 18.91 | 19.00 | 2,444,975 | -0.01(-0.04%) |
Apr 07, 2008 | 19.10 | 19.14 | 18.98 | 19.01 | 2,146,947 | -0.03(-0.18%) |
Apr 04, 2008 | 19.03 | 19.10 | 18.95 | 19.04 | 3,293,093 | +0.07(+0.39%) |
Apr 03, 2008 | 19.01 | 19.03 | 18.92 | 18.97 | 3,951,238 | -0.05(-0.28%) |
Apr 02, 2008 | 19.14 | 19.19 | 18.95 | 19.02 | 4,855,350 | +0.01(+0.04%) |
Apr 01, 2008 | 18.96 | 19.13 | 18.85 | 19.01 | 11,004,503 | +0.22(+1.18%) |
Mar 31, 2008 | 18.83 | 18.93 | 18.78 | 18.79 | 3,022,404 | -0.02(-0.10%) |
Mar 28, 2008 | 18.89 | 18.92 | 18.76 | 18.81 | 4,056,565 | -0.01(-0.04%) |
Mar 27, 2008 | 18.93 | 18.94 | 18.76 | 18.82 | 3,632,050 | +0.09(+0.50%) |
Mar 26, 2008 | 18.95 | 18.95 | 18.72 | 18.72 | 3,195,977 | -0.16(-0.82%) |
Mar 25, 2008 | 18.85 | 18.91 | 18.78 | 18.88 | 5,099,133 | +0.05(+0.25%) |
Mar 24, 2008 | 18.78 | 18.84 | 18.70 | 18.83 | 7,159,064 | +0.21(+1.12%) |
Mar 21, 2008 | 18.40 | 18.67 | 18.37 | 18.62 | 5,853,288 | +0.00(+0.00%) |
Mar 20, 2008 | 18.40 | 18.67 | 18.37 | 18.62 | 5,853,288 | +0.11(+0.62%) |
Mar 19, 2008 | 18.56 | 18.72 | 18.44 | 18.51 | 8,020,775 | +0.10(+0.55%) |
Mar 18, 2008 | 18.30 | 18.58 | 18.21 | 18.41 | 5,797,431 | +0.33(+1.83%) |
Mar 17, 2008 | 17.87 | 18.29 | 17.73 | 18.08 | 7,881,716 | -0.10(-0.56%) |
Mar 14, 2008 | 18.66 | 18.66 | 18.08 | 18.18 | 6,156,587 | -0.32(-1.71%) |
Mar 13, 2008 | 18.36 | 18.51 | 18.23 | 18.49 | 12,435,214 | +0.00(+0.00%) |
Mar 12, 2008 | 18.48 | 18.64 | 18.43 | 18.49 | 6,736,013 | -0.05(-0.25%) |
Mar 11, 2008 | 18.53 | 18.54 | 18.29 | 18.54 | 5,454,290 | +0.38(+2.12%) |
Mar 10, 2008 | 18.37 | 18.37 | 18.14 | 18.16 | 6,351,281 | -0.09(-0.52%) |
Mar 07, 2008 | 18.28 | 18.39 | 18.19 | 18.25 | 7,872,351 | -0.09(-0.48%) |
Mar 06, 2008 | 18.33 | 18.51 | 18.24 | 18.34 | 2,766,884 | -0.17(-0.91%) |
Mar 05, 2008 | 18.54 | 18.61 | 18.38 | 18.51 | 3,159,046 | +0.05(+0.26%) |
Mar 04, 2008 | 18.40 | 18.51 | 18.20 | 18.46 | 6,450,968 | -0.01(-0.07%) |