Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.24 | 21.33 | 20.25 | 20.57 | 676,754 | -0.76(-3.56%) |
May 29, 2008 | 20.84 | 21.49 | 20.58 | 21.33 | 533,079 | +0.49(+2.35%) |
May 28, 2008 | 20.70 | 20.96 | 20.60 | 20.84 | 385,015 | +0.07(+0.34%) |
May 27, 2008 | 20.68 | 20.99 | 20.58 | 20.77 | 336,812 | +0.09(+0.44%) |
May 26, 2008 | 20.64 | 20.75 | 20.42 | 20.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.64 | 20.75 | 20.42 | 20.68 | 183,887 | +0.04(+0.19%) |
May 22, 2008 | 20.70 | 20.97 | 20.18 | 20.64 | 312,624 | -0.09(-0.43%) |
May 21, 2008 | 24.44 | 20.73 | 18.35 | 20.73 | 680,533 | +0.38(+1.87%) |
May 20, 2008 | 20.26 | 20.42 | 20.10 | 20.35 | 306,054 | -0.18(-0.88%) |
May 19, 2008 | 20.75 | 20.80 | 20.34 | 20.53 | 224,382 | -0.11(-0.53%) |
May 16, 2008 | 20.78 | 20.78 | 20.29 | 20.64 | 377,976 | +0.03(+0.15%) |
May 15, 2008 | 20.46 | 20.96 | 20.26 | 20.61 | 516,737 | +0.11(+0.54%) |
May 14, 2008 | 19.25 | 20.76 | 19.15 | 20.50 | 812,371 | +1.43(+7.50%) |
May 13, 2008 | 18.77 | 19.16 | 18.22 | 19.07 | 933,851 | +0.11(+0.58%) |
May 12, 2008 | 17.57 | 19.28 | 17.55 | 18.96 | 622,663 | +0.91(+5.04%) |
May 09, 2008 | 18.46 | 18.67 | 17.05 | 18.05 | 764,225 | -0.84(-4.45%) |
May 08, 2008 | 19.45 | 19.65 | 18.72 | 18.89 | 180,639 | -0.51(-2.63%) |
May 07, 2008 | 19.50 | 20.07 | 19.33 | 19.40 | 312,035 | -0.06(-0.31%) |
May 06, 2008 | 19.41 | 19.50 | 19.26 | 19.46 | 94,360 | +0.04(+0.21%) |
May 05, 2008 | 19.20 | 19.61 | 19.20 | 19.42 | 175,404 | +0.00(+0.00%) |
May 02, 2008 | 20.10 | 20.22 | 19.14 | 19.42 | 338,176 | -0.75(-3.72%) |
May 01, 2008 | 18.96 | 20.43 | 18.96 | 20.17 | 356,561 | +1.15(+6.05%) |
Apr 30, 2008 | 19.19 | 19.84 | 18.99 | 19.02 | 245,009 | -0.39(-2.01%) |
Apr 29, 2008 | 19.00 | 19.42 | 18.94 | 19.41 | 287,228 | +0.41(+2.16%) |
Apr 28, 2008 | 18.98 | 19.25 | 18.55 | 19.00 | 260,360 | +0.06(+0.32%) |
Apr 25, 2008 | 19.07 | 19.07 | 18.47 | 18.94 | 136,288 | +0.23(+1.23%) |
Apr 24, 2008 | 18.85 | 19.00 | 18.66 | 18.71 | 178,469 | -0.14(-0.74%) |
Apr 23, 2008 | 19.21 | 19.21 | 18.75 | 18.85 | 158,204 | +0.01(+0.05%) |
Apr 22, 2008 | 19.07 | 19.19 | 18.84 | 18.84 | 221,589 | -0.18(-0.95%) |
Apr 21, 2008 | 20.80 | 20.80 | 19.00 | 19.02 | 161,112 | -0.17(-0.89%) |
Apr 18, 2008 | 18.52 | 19.75 | 18.52 | 19.19 | 180,307 | -0.31(-1.59%) |
Apr 17, 2008 | 19.37 | 19.58 | 19.37 | 19.50 | 207,757 | +0.11(+0.57%) |
Apr 16, 2008 | 20.80 | 20.80 | 19.10 | 19.39 | 368,484 | +0.34(+1.78%) |
Apr 15, 2008 | 18.89 | 19.23 | 18.73 | 19.05 | 239,898 | +0.12(+0.63%) |
Apr 14, 2008 | 19.12 | 19.13 | 18.71 | 18.93 | 171,391 | -0.19(-0.99%) |
Apr 11, 2008 | 19.56 | 19.93 | 19.09 | 19.12 | 145,900 | -0.65(-3.29%) |
Apr 10, 2008 | 19.98 | 19.99 | 19.70 | 19.77 | 171,800 | -0.21(-1.05%) |
Apr 09, 2008 | 19.93 | 19.98 | 19.63 | 19.98 | 237,400 | +0.05(+0.25%) |
Apr 08, 2008 | 19.99 | 20.00 | 19.76 | 19.93 | 373,200 | +0.00(+0.00%) |
Apr 07, 2008 | 19.61 | 20.69 | 19.51 | 19.93 | 106,100 | +0.30(+1.53%) |
Apr 04, 2008 | 19.71 | 20.04 | 19.55 | 19.63 | 100,300 | -0.17(-0.86%) |
Apr 03, 2008 | 19.92 | 19.92 | 19.49 | 19.80 | 190,300 | -0.12(-0.60%) |
Apr 02, 2008 | 19.81 | 20.40 | 19.59 | 19.92 | 209,900 | -0.06(-0.30%) |
Apr 01, 2008 | 19.02 | 20.32 | 19.02 | 19.98 | 690,250 | +0.97(+5.10%) |
Mar 31, 2008 | 19.44 | 19.91 | 18.36 | 19.01 | 807,800 | -0.33(-1.71%) |
Mar 28, 2008 | 19.49 | 19.58 | 18.97 | 19.34 | 326,200 | -0.32(-1.63%) |
Mar 27, 2008 | 20.00 | 20.25 | 19.66 | 19.66 | 322,172 | -0.04(-0.20%) |
Mar 26, 2008 | 20.51 | 20.85 | 19.59 | 19.70 | 720,200 | -0.49(-2.43%) |
Mar 25, 2008 | 20.25 | 20.58 | 20.00 | 20.19 | 378,800 | -0.12(-0.59%) |
Mar 24, 2008 | 20.02 | 20.42 | 20.00 | 20.31 | 157,300 | +0.31(+1.55%) |
Mar 21, 2008 | 20.70 | 20.81 | 19.81 | 20.00 | 203,300 | +0.00(+0.00%) |
Mar 20, 2008 | 20.70 | 20.81 | 19.81 | 20.00 | 203,300 | -0.55(-2.68%) |
Mar 19, 2008 | 20.49 | 20.55 | 20.21 | 20.55 | 228,400 | +0.29(+1.43%) |
Mar 18, 2008 | 20.64 | 21.37 | 19.43 | 20.26 | 273,300 | +0.00(+0.00%) |
Mar 17, 2008 | 20.22 | 20.51 | 19.73 | 20.26 | 114,400 | -0.21(-1.03%) |
Mar 14, 2008 | 21.35 | 21.35 | 20.17 | 20.47 | 250,300 | -0.68(-3.22%) |
Mar 13, 2008 | 20.84 | 21.30 | 20.07 | 21.15 | 127,400 | +0.27(+1.29%) |
Mar 12, 2008 | 21.08 | 21.15 | 20.48 | 20.88 | 95,500 | -0.06(-0.29%) |
Mar 11, 2008 | 21.06 | 21.27 | 20.61 | 20.94 | 160,800 | -0.09(-0.43%) |
Mar 10, 2008 | 21.95 | 21.95 | 20.96 | 21.03 | 155,000 | -0.74(-3.40%) |
Mar 07, 2008 | 22.73 | 22.89 | 21.71 | 21.77 | 345,700 | -0.97(-4.27%) |
Mar 06, 2008 | 22.50 | 22.97 | 22.43 | 22.74 | 91,600 | +0.22(+0.98%) |
Mar 05, 2008 | 22.80 | 23.39 | 22.48 | 22.52 | 127,600 | -0.09(-0.40%) |
Mar 04, 2008 | 23.36 | 23.36 | 22.02 | 22.61 | 378,900 | -0.82(-3.50%) |