Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.52 | 19.72 | 19.28 | 19.69 | 1,072,666 | +0.23(+1.19%) |
May 29, 2008 | 19.28 | 19.63 | 19.08 | 19.46 | 825,633 | +0.17(+0.86%) |
May 28, 2008 | 19.30 | 19.30 | 19.05 | 19.29 | 659,028 | +0.00(+0.00%) |
May 27, 2008 | 19.24 | 19.34 | 19.02 | 19.29 | 978,039 | +0.14(+0.73%) |
May 26, 2008 | 19.26 | 19.37 | 19.02 | 19.15 | 812,299 | +0.00(+0.00%) |
May 23, 2008 | 19.26 | 19.37 | 19.02 | 19.15 | 812,299 | -0.33(-1.70%) |
May 22, 2008 | 19.30 | 19.64 | 19.23 | 19.48 | 846,445 | +0.20(+1.03%) |
May 21, 2008 | 19.45 | 19.66 | 19.16 | 19.29 | 839,189 | -0.10(-0.51%) |
May 20, 2008 | 19.28 | 19.53 | 19.16 | 19.39 | 781,544 | +0.11(+0.56%) |
May 19, 2008 | 19.41 | 19.52 | 19.16 | 19.28 | 1,143,388 | -0.22(-1.15%) |
May 16, 2008 | 19.51 | 19.53 | 19.12 | 19.50 | 743,099 | +0.12(+0.60%) |
May 15, 2008 | 19.55 | 19.62 | 19.07 | 19.39 | 1,341,186 | -0.23(-1.18%) |
May 14, 2008 | 19.38 | 19.81 | 19.33 | 19.62 | 1,418,434 | +0.27(+1.41%) |
May 13, 2008 | 19.42 | 19.57 | 19.20 | 19.34 | 1,497,218 | -0.02(-0.09%) |
May 12, 2008 | 19.01 | 19.37 | 18.78 | 19.36 | 1,694,832 | +0.34(+1.78%) |
May 09, 2008 | 18.62 | 19.18 | 18.41 | 19.02 | 2,724,418 | +0.06(+0.31%) |
May 08, 2008 | 18.23 | 19.07 | 17.98 | 18.96 | 3,061,806 | +0.49(+2.64%) |
May 07, 2008 | 19.44 | 19.85 | 18.41 | 18.48 | 7,633,996 | -3.36(-15.38%) |
May 06, 2008 | 21.56 | 21.99 | 21.21 | 21.83 | 672,323 | +0.22(+0.99%) |
May 05, 2008 | 21.72 | 21.97 | 21.54 | 21.62 | 505,735 | -0.26(-1.17%) |
May 02, 2008 | 22.74 | 22.74 | 21.64 | 21.88 | 1,046,241 | -0.72(-3.19%) |
May 01, 2008 | 21.70 | 22.73 | 21.70 | 22.60 | 710,402 | +0.85(+3.92%) |
Apr 30, 2008 | 22.16 | 22.33 | 21.65 | 21.74 | 615,872 | -0.41(-1.87%) |
Apr 29, 2008 | 21.73 | 22.20 | 21.68 | 22.16 | 641,921 | +0.47(+2.17%) |
Apr 28, 2008 | 21.61 | 21.91 | 21.51 | 21.69 | 469,431 | +0.01(+0.04%) |
Apr 25, 2008 | 22.31 | 22.31 | 21.39 | 21.68 | 708,866 | -0.53(-2.38%) |
Apr 24, 2008 | 21.83 | 22.34 | 21.27 | 22.21 | 535,576 | +0.46(+2.09%) |
Apr 23, 2008 | 21.25 | 21.81 | 20.81 | 21.75 | 573,049 | +0.57(+2.70%) |
Apr 22, 2008 | 21.35 | 21.35 | 20.85 | 21.18 | 571,818 | -0.30(-1.39%) |
Apr 21, 2008 | 21.77 | 21.77 | 21.16 | 21.48 | 474,068 | -0.50(-2.30%) |
Apr 18, 2008 | 21.35 | 22.04 | 21.11 | 21.98 | 728,149 | +1.05(+5.02%) |
Apr 17, 2008 | 21.06 | 21.15 | 20.63 | 20.93 | 389,487 | -0.23(-1.09%) |
Apr 16, 2008 | 20.59 | 21.16 | 20.57 | 21.16 | 475,906 | +0.69(+3.35%) |
Apr 15, 2008 | 20.41 | 20.62 | 20.38 | 20.48 | 416,478 | +0.10(+0.49%) |
Apr 14, 2008 | 20.44 | 20.85 | 20.28 | 20.38 | 534,979 | -0.18(-0.89%) |
Apr 11, 2008 | 20.55 | 21.21 | 20.49 | 20.56 | 601,962 | -0.69(-3.23%) |
Apr 10, 2008 | 21.01 | 21.25 | 20.94 | 21.25 | 575,687 | +0.23(+1.10%) |
Apr 09, 2008 | 21.38 | 21.65 | 20.98 | 21.02 | 595,033 | -0.29(-1.36%) |
Apr 08, 2008 | 20.89 | 21.32 | 20.89 | 21.30 | 595,696 | +0.23(+1.10%) |
Apr 07, 2008 | 21.59 | 21.59 | 21.01 | 21.07 | 457,490 | -0.43(-2.00%) |
Apr 04, 2008 | 21.29 | 21.61 | 20.96 | 21.50 | 719,728 | +0.26(+1.25%) |
Apr 03, 2008 | 21.02 | 21.34 | 20.99 | 21.24 | 659,580 | -0.02(-0.12%) |
Apr 02, 2008 | 21.23 | 21.64 | 21.01 | 21.26 | 735,381 | -0.08(-0.39%) |
Apr 01, 2008 | 20.66 | 21.35 | 20.49 | 21.35 | 946,798 | +0.93(+4.58%) |
Mar 31, 2008 | 20.39 | 20.54 | 20.07 | 20.41 | 897,000 | +0.08(+0.41%) |
Mar 28, 2008 | 20.35 | 20.63 | 20.27 | 20.33 | 682,805 | +0.05(+0.25%) |
Mar 27, 2008 | 20.65 | 20.65 | 20.25 | 20.28 | 486,755 | -0.34(-1.65%) |
Mar 26, 2008 | 20.68 | 20.68 | 20.36 | 20.62 | 417,082 | -0.22(-1.07%) |
Mar 25, 2008 | 20.59 | 20.90 | 20.50 | 20.84 | 627,304 | +0.22(+1.04%) |
Mar 24, 2008 | 20.27 | 20.77 | 20.10 | 20.63 | 676,964 | +0.52(+2.59%) |
Mar 21, 2008 | 19.82 | 20.15 | 19.44 | 20.10 | 1,971,939 | +0.00(+0.00%) |
Mar 20, 2008 | 19.82 | 20.15 | 19.44 | 20.10 | 1,972,832 | +0.47(+2.40%) |
Mar 19, 2008 | 20.16 | 20.47 | 19.63 | 19.63 | 932,424 | -0.47(-2.35%) |
Mar 18, 2008 | 19.36 | 20.15 | 19.10 | 20.10 | 1,275,412 | +1.08(+5.70%) |
Mar 17, 2008 | 19.01 | 19.33 | 18.96 | 19.02 | 1,122,983 | -0.51(-2.63%) |
Mar 14, 2008 | 19.96 | 19.96 | 19.34 | 19.53 | 1,198,101 | -0.25(-1.25%) |
Mar 13, 2008 | 19.24 | 19.86 | 19.06 | 19.78 | 1,010,232 | +0.27(+1.40%) |
Mar 12, 2008 | 19.90 | 19.97 | 19.44 | 19.51 | 1,437,391 | -0.39(-1.95%) |
Mar 11, 2008 | 19.69 | 19.91 | 19.39 | 19.90 | 1,495,553 | +0.73(+3.80%) |
Mar 10, 2008 | 19.29 | 19.55 | 19.13 | 19.17 | 1,224,256 | -0.06(-0.30%) |
Mar 07, 2008 | 18.82 | 19.41 | 18.72 | 19.23 | 1,282,816 | +0.31(+1.66%) |
Mar 06, 2008 | 19.15 | 19.35 | 18.91 | 18.91 | 915,462 | -0.37(-1.93%) |
Mar 05, 2008 | 19.30 | 19.37 | 19.00 | 19.29 | 815,165 | +0.12(+0.60%) |
Mar 04, 2008 | 18.95 | 19.19 | 18.88 | 19.17 | 1,482,856 | +0.00(+0.00%) |