Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.22 | 21.37 | 20.93 | 21.26 | 1,644,658 | +0.06(+0.29%) |
May 29, 2008 | 20.75 | 21.34 | 20.66 | 21.19 | 2,146,585 | +0.45(+2.16%) |
May 28, 2008 | 20.55 | 20.81 | 20.47 | 20.75 | 1,591,433 | +0.18(+0.89%) |
May 27, 2008 | 20.99 | 21.10 | 20.45 | 20.56 | 1,582,411 | -0.38(-1.82%) |
May 26, 2008 | 21.14 | 21.33 | 20.84 | 20.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.14 | 21.33 | 20.84 | 20.94 | 1,128,888 | -0.29(-1.37%) |
May 22, 2008 | 20.96 | 21.26 | 20.84 | 21.23 | 1,459,387 | +0.39(+1.87%) |
May 21, 2008 | 21.22 | 21.32 | 20.74 | 20.84 | 1,397,923 | -0.32(-1.51%) |
May 20, 2008 | 20.77 | 21.30 | 20.77 | 21.16 | 1,550,977 | +0.36(+1.74%) |
May 19, 2008 | 20.92 | 21.04 | 20.75 | 20.80 | 668,723 | -0.21(-1.01%) |
May 16, 2008 | 21.17 | 21.26 | 20.92 | 21.01 | 884,791 | -0.03(-0.16%) |
May 15, 2008 | 20.60 | 21.05 | 20.60 | 21.05 | 1,432,806 | +0.49(+2.38%) |
May 14, 2008 | 20.23 | 20.75 | 20.23 | 20.56 | 1,751,404 | +0.42(+2.08%) |
May 13, 2008 | 20.23 | 20.24 | 20.02 | 20.14 | 927,417 | -0.06(-0.29%) |
May 12, 2008 | 20.12 | 20.27 | 19.99 | 20.20 | 901,964 | +0.20(+1.00%) |
May 09, 2008 | 19.96 | 20.31 | 19.95 | 20.00 | 974,096 | +0.10(+0.52%) |
May 08, 2008 | 19.81 | 20.04 | 19.71 | 19.89 | 1,430,209 | -0.02(-0.08%) |
May 07, 2008 | 20.12 | 20.24 | 19.80 | 19.91 | 1,243,098 | -0.22(-1.07%) |
May 06, 2008 | 19.86 | 20.19 | 19.69 | 20.13 | 1,238,754 | +0.15(+0.77%) |
May 05, 2008 | 20.51 | 20.51 | 19.91 | 19.97 | 2,159,667 | -0.42(-2.04%) |
May 02, 2008 | 20.23 | 20.53 | 20.18 | 20.39 | 1,536,955 | +0.35(+1.76%) |
May 01, 2008 | 19.64 | 20.21 | 19.50 | 20.04 | 1,807,082 | +0.18(+0.92%) |
Apr 30, 2008 | 19.45 | 19.97 | 19.45 | 19.85 | 1,819,198 | +0.55(+2.84%) |
Apr 29, 2008 | 19.46 | 19.58 | 19.26 | 19.30 | 1,487,547 | -0.28(-1.44%) |
Apr 28, 2008 | 19.30 | 19.79 | 19.30 | 19.59 | 1,608,845 | -0.07(-0.36%) |
Apr 25, 2008 | 19.65 | 19.71 | 19.38 | 19.66 | 1,174,904 | +0.03(+0.15%) |
Apr 24, 2008 | 19.37 | 19.72 | 19.18 | 19.63 | 1,382,352 | +0.22(+1.15%) |
Apr 23, 2008 | 19.64 | 19.72 | 19.30 | 19.40 | 1,070,950 | -0.39(-1.97%) |
Apr 22, 2008 | 20.15 | 20.15 | 19.59 | 19.79 | 2,026,026 | -0.37(-1.81%) |
Apr 21, 2008 | 19.92 | 20.20 | 19.87 | 20.16 | 1,663,501 | +0.29(+1.44%) |
Apr 18, 2008 | 19.72 | 20.21 | 19.72 | 19.87 | 2,577,364 | +0.48(+2.48%) |
Apr 17, 2008 | 19.45 | 19.52 | 19.19 | 19.39 | 2,156,945 | -0.02(-0.11%) |
Apr 16, 2008 | 19.06 | 19.43 | 18.95 | 19.41 | 1,441,022 | +0.71(+3.80%) |
Apr 15, 2008 | 18.73 | 18.82 | 18.60 | 18.70 | 997,461 | +0.08(+0.42%) |
Apr 14, 2008 | 18.82 | 18.82 | 18.47 | 18.62 | 1,575,783 | -0.22(-1.19%) |
Apr 11, 2008 | 18.91 | 19.01 | 18.78 | 18.85 | 1,385,289 | -0.38(-1.96%) |
Apr 10, 2008 | 19.23 | 19.24 | 18.83 | 19.23 | 1,905,817 | +0.09(+0.46%) |
Apr 09, 2008 | 19.53 | 19.53 | 19.03 | 19.14 | 1,425,328 | -0.29(-1.50%) |
Apr 08, 2008 | 19.60 | 19.62 | 19.25 | 19.43 | 1,179,805 | -0.31(-1.56%) |
Apr 07, 2008 | 19.89 | 19.89 | 19.67 | 19.74 | 1,490,115 | -0.03(-0.15%) |
Apr 04, 2008 | 20.13 | 20.28 | 19.74 | 19.77 | 2,071,038 | -0.37(-1.85%) |
Apr 03, 2008 | 19.95 | 20.24 | 19.86 | 20.14 | 2,147,365 | +0.35(+1.76%) |
Apr 02, 2008 | 19.92 | 20.16 | 19.74 | 19.79 | 2,507,783 | -0.04(-0.21%) |
Apr 01, 2008 | 19.60 | 19.87 | 19.56 | 19.83 | 2,207,828 | +0.53(+2.75%) |
Mar 31, 2008 | 18.57 | 19.39 | 18.49 | 19.30 | 4,315,913 | +0.61(+3.24%) |
Mar 28, 2008 | 19.43 | 19.57 | 18.67 | 18.69 | 2,414,468 | -0.75(-3.84%) |
Mar 27, 2008 | 19.48 | 19.67 | 19.33 | 19.44 | 2,294,560 | +0.15(+0.75%) |
Mar 26, 2008 | 19.74 | 19.74 | 19.16 | 19.30 | 1,804,280 | -0.54(-2.70%) |
Mar 25, 2008 | 19.61 | 19.86 | 19.39 | 19.83 | 5,304,454 | +0.39(+1.98%) |
Mar 24, 2008 | 18.97 | 19.56 | 18.95 | 19.45 | 3,151,756 | +0.45(+2.36%) |
Mar 21, 2008 | 18.54 | 19.06 | 18.16 | 19.00 | 3,729,781 | +0.00(+0.00%) |
Mar 20, 2008 | 18.54 | 19.06 | 18.16 | 19.00 | 3,729,781 | +0.41(+2.21%) |
Mar 19, 2008 | 19.35 | 19.78 | 18.57 | 18.59 | 3,827,271 | -0.86(-4.44%) |
Mar 18, 2008 | 19.75 | 19.75 | 18.53 | 19.45 | 3,601,077 | +0.99(+5.35%) |
Mar 17, 2008 | 18.47 | 18.63 | 17.87 | 18.46 | 5,011,799 | -0.70(-3.66%) |
Mar 14, 2008 | 19.69 | 19.77 | 19.14 | 19.16 | 3,938,195 | -0.77(-3.85%) |
Mar 13, 2008 | 19.66 | 19.99 | 19.43 | 19.93 | 5,668,943 | +0.10(+0.50%) |
Mar 12, 2008 | 19.75 | 20.10 | 19.45 | 19.83 | 4,688,262 | +0.16(+0.82%) |
Mar 11, 2008 | 19.50 | 19.90 | 19.04 | 19.67 | 4,176,972 | +0.78(+4.15%) |
Mar 10, 2008 | 19.28 | 19.42 | 18.85 | 18.89 | 2,747,257 | -0.37(-1.94%) |
Mar 07, 2008 | 19.09 | 19.75 | 19.04 | 19.26 | 4,018,271 | +0.02(+0.11%) |
Mar 06, 2008 | 19.95 | 20.02 | 19.22 | 19.24 | 3,187,473 | -0.81(-4.04%) |
Mar 05, 2008 | 20.45 | 20.45 | 19.81 | 20.05 | 2,426,592 | +0.05(+0.23%) |
Mar 04, 2008 | 20.21 | 20.21 | 19.57 | 20.00 | 3,121,554 | -0.23(-1.15%) |