Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.76 | 18.81 | 18.57 | 18.64 | 1,592,381 | -0.10(-0.53%) |
May 29, 2008 | 18.95 | 18.95 | 18.67 | 18.74 | 2,179,596 | -0.09(-0.50%) |
May 28, 2008 | 18.99 | 19.10 | 18.70 | 18.83 | 857,828 | -0.07(-0.35%) |
May 27, 2008 | 18.72 | 18.93 | 18.72 | 18.90 | 751,677 | +0.19(+1.00%) |
May 26, 2008 | 18.93 | 19.04 | 18.71 | 18.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.93 | 19.04 | 18.71 | 18.71 | 927,479 | -0.33(-1.71%) |
May 22, 2008 | 18.84 | 19.11 | 18.78 | 19.04 | 1,332,840 | +0.27(+1.44%) |
May 21, 2008 | 18.90 | 19.05 | 18.73 | 18.77 | 1,260,137 | -0.08(-0.44%) |
May 20, 2008 | 18.95 | 19.04 | 18.77 | 18.85 | 1,210,464 | -0.17(-0.87%) |
May 19, 2008 | 18.87 | 19.04 | 18.87 | 19.01 | 813,624 | +0.14(+0.76%) |
May 16, 2008 | 18.64 | 18.87 | 18.56 | 18.87 | 1,193,484 | +0.20(+1.09%) |
May 15, 2008 | 18.72 | 18.80 | 18.54 | 18.67 | 903,919 | -0.13(-0.68%) |
May 14, 2008 | 18.76 | 18.90 | 18.63 | 18.79 | 1,000,343 | +0.10(+0.56%) |
May 13, 2008 | 18.98 | 18.98 | 18.49 | 18.69 | 1,517,657 | -0.21(-1.11%) |
May 12, 2008 | 18.63 | 18.90 | 18.47 | 18.90 | 1,603,827 | +0.29(+1.54%) |
May 09, 2008 | 18.37 | 18.65 | 18.28 | 18.61 | 805,254 | +0.09(+0.48%) |
May 08, 2008 | 18.37 | 18.60 | 18.33 | 18.52 | 2,122,058 | +0.15(+0.81%) |
May 07, 2008 | 18.88 | 19.07 | 18.32 | 18.37 | 2,623,237 | -0.50(-2.66%) |
May 06, 2008 | 18.54 | 18.89 | 18.37 | 18.88 | 2,401,996 | +0.26(+1.39%) |
May 05, 2008 | 19.00 | 19.06 | 18.51 | 18.62 | 2,046,863 | -0.46(-2.43%) |
May 02, 2008 | 19.26 | 19.58 | 18.93 | 19.08 | 1,587,542 | -0.11(-0.58%) |
May 01, 2008 | 18.73 | 19.22 | 18.72 | 19.19 | 2,335,276 | +0.46(+2.47%) |
Apr 30, 2008 | 18.82 | 18.95 | 18.68 | 18.73 | 1,938,283 | -0.04(-0.23%) |
Apr 29, 2008 | 19.28 | 19.39 | 18.65 | 18.77 | 3,940,769 | -0.75(-3.84%) |
Apr 28, 2008 | 19.49 | 19.66 | 19.48 | 19.52 | 1,690,884 | +0.00(+0.00%) |
Apr 25, 2008 | 19.59 | 19.66 | 19.37 | 19.52 | 833,017 | +0.06(+0.31%) |
Apr 24, 2008 | 19.59 | 19.68 | 19.35 | 19.46 | 1,161,350 | -0.02(-0.08%) |
Apr 23, 2008 | 19.46 | 19.97 | 19.35 | 19.48 | 1,092,025 | -0.02(-0.11%) |
Apr 22, 2008 | 19.69 | 19.74 | 19.43 | 19.50 | 1,528,404 | -0.25(-1.26%) |
Apr 21, 2008 | 19.91 | 20.05 | 19.65 | 19.75 | 1,693,939 | -0.24(-1.19%) |
Apr 18, 2008 | 20.63 | 20.63 | 19.88 | 19.99 | 1,787,776 | -0.24(-1.17%) |
Apr 17, 2008 | 20.27 | 20.34 | 20.11 | 20.22 | 1,111,872 | -0.07(-0.33%) |
Apr 16, 2008 | 20.12 | 20.29 | 20.00 | 20.29 | 1,434,008 | +0.18(+0.91%) |
Apr 15, 2008 | 19.96 | 20.11 | 19.92 | 20.11 | 540,293 | +0.15(+0.75%) |
Apr 14, 2008 | 19.84 | 20.04 | 19.83 | 19.96 | 697,835 | +0.05(+0.25%) |
Apr 11, 2008 | 19.97 | 20.06 | 19.82 | 19.91 | 1,395,998 | -0.20(-1.02%) |
Apr 10, 2008 | 20.39 | 20.39 | 20.02 | 20.11 | 1,399,624 | -0.20(-0.98%) |
Apr 09, 2008 | 20.48 | 20.48 | 20.20 | 20.31 | 740,694 | -0.04(-0.19%) |
Apr 08, 2008 | 20.14 | 20.47 | 20.14 | 20.35 | 1,029,215 | +0.17(+0.82%) |
Apr 07, 2008 | 20.19 | 20.29 | 19.99 | 20.18 | 628,729 | +0.06(+0.30%) |
Apr 04, 2008 | 20.11 | 20.46 | 20.08 | 20.12 | 1,416,029 | +0.00(+0.00%) |
Apr 03, 2008 | 20.12 | 20.23 | 20.01 | 20.12 | 1,218,797 | +0.03(+0.14%) |
Apr 02, 2008 | 19.97 | 20.32 | 19.90 | 20.10 | 1,565,538 | +0.22(+1.11%) |
Apr 01, 2008 | 19.38 | 19.89 | 19.38 | 19.88 | 1,343,589 | +0.52(+2.68%) |
Mar 31, 2008 | 19.28 | 19.38 | 19.00 | 19.36 | 1,818,631 | +0.19(+1.01%) |
Mar 28, 2008 | 19.63 | 19.69 | 19.15 | 19.16 | 1,161,333 | -0.34(-1.73%) |
Mar 27, 2008 | 19.64 | 19.72 | 19.47 | 19.50 | 1,235,812 | -0.04(-0.23%) |
Mar 26, 2008 | 19.59 | 19.67 | 19.48 | 19.54 | 1,502,423 | -0.08(-0.39%) |
Mar 25, 2008 | 19.74 | 19.74 | 19.56 | 19.62 | 1,196,103 | -0.12(-0.61%) |
Mar 24, 2008 | 19.74 | 19.91 | 19.51 | 19.74 | 993,194 | -0.02(-0.08%) |
Mar 21, 2008 | 19.40 | 19.84 | 19.38 | 19.76 | 1,242,554 | +0.00(+0.00%) |
Mar 20, 2008 | 19.40 | 19.84 | 19.38 | 19.76 | 1,242,554 | +0.24(+1.24%) |
Mar 19, 2008 | 19.96 | 20.12 | 19.49 | 19.52 | 1,701,422 | -0.23(-1.17%) |
Mar 18, 2008 | 19.54 | 19.77 | 19.36 | 19.75 | 1,523,978 | +0.45(+2.35%) |
Mar 17, 2008 | 19.05 | 19.44 | 18.80 | 19.30 | 1,661,638 | +0.20(+1.04%) |
Mar 14, 2008 | 19.48 | 19.48 | 18.89 | 19.10 | 1,717,172 | -0.19(-0.97%) |
Mar 13, 2008 | 19.08 | 19.35 | 18.96 | 19.28 | 1,248,522 | +0.01(+0.06%) |
Mar 12, 2008 | 19.78 | 19.78 | 19.27 | 19.27 | 923,035 | -0.36(-1.85%) |
Mar 11, 2008 | 19.58 | 19.64 | 19.25 | 19.64 | 1,423,239 | +0.50(+2.59%) |
Mar 10, 2008 | 19.15 | 19.26 | 18.90 | 19.14 | 1,854,993 | -0.03(-0.14%) |
Mar 07, 2008 | 19.04 | 19.27 | 18.88 | 19.17 | 1,992,416 | +0.06(+0.29%) |
Mar 06, 2008 | 19.58 | 19.65 | 19.11 | 19.11 | 1,537,739 | -0.57(-2.92%) |
Mar 05, 2008 | 19.78 | 19.82 | 19.44 | 19.69 | 1,647,897 | -0.12(-0.61%) |
Mar 04, 2008 | 19.53 | 19.93 | 19.53 | 19.81 | 1,651,738 | +0.06(+0.28%) |