Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.17 | 17.30 | 16.86 | 17.05 | 8,803,404 | -0.22(-1.30%) |
Jun 27, 2008 | 17.14 | 17.60 | 16.89 | 17.27 | 11,676,540 | +0.17(+1.00%) |
Jun 26, 2008 | 17.73 | 17.90 | 17.09 | 17.10 | 11,593,913 | -1.23(-6.73%) |
Jun 25, 2008 | 18.25 | 18.55 | 17.92 | 18.34 | 6,725,957 | +0.30(+1.65%) |
Jun 24, 2008 | 18.21 | 18.39 | 17.74 | 18.04 | 6,689,545 | -0.29(-1.60%) |
Jun 23, 2008 | 18.35 | 18.65 | 18.24 | 18.33 | 6,357,542 | +0.03(+0.18%) |
Jun 20, 2008 | 19.06 | 19.06 | 18.12 | 18.30 | 12,764,200 | -0.67(-3.52%) |
Jun 19, 2008 | 18.39 | 19.05 | 18.28 | 18.97 | 5,797,504 | +0.47(+2.56%) |
Jun 18, 2008 | 18.60 | 18.69 | 18.29 | 18.50 | 7,125,425 | -0.27(-1.43%) |
Jun 17, 2008 | 19.34 | 19.43 | 18.74 | 18.77 | 6,188,933 | -0.57(-2.97%) |
Jun 16, 2008 | 19.38 | 19.54 | 19.07 | 19.34 | 6,734,059 | -0.26(-1.35%) |
Jun 13, 2008 | 19.09 | 19.60 | 19.09 | 19.60 | 8,744,580 | +0.76(+4.02%) |
Jun 12, 2008 | 19.28 | 19.42 | 18.71 | 18.85 | 11,838,776 | -0.30(-1.58%) |
Jun 11, 2008 | 20.00 | 20.03 | 19.15 | 19.15 | 7,945,557 | -0.76(-3.81%) |
Jun 10, 2008 | 19.96 | 20.14 | 19.78 | 19.91 | 5,960,602 | -0.31(-1.55%) |
Jun 09, 2008 | 20.24 | 20.51 | 19.98 | 20.22 | 9,023,728 | -0.02(-0.08%) |
Jun 06, 2008 | 21.26 | 21.31 | 20.24 | 20.24 | 10,191,218 | -1.20(-5.59%) |
Jun 05, 2008 | 21.15 | 21.48 | 20.93 | 21.43 | 8,417,019 | -0.27(-1.24%) |
Jun 04, 2008 | 21.49 | 21.90 | 21.25 | 21.70 | 7,709,777 | +0.31(+1.43%) |
Jun 03, 2008 | 21.64 | 21.72 | 21.18 | 21.40 | 8,449,192 | +0.13(+0.63%) |
Jun 02, 2008 | 21.79 | 21.82 | 20.99 | 21.26 | 5,541,428 | -0.50(-2.29%) |
May 30, 2008 | 21.63 | 21.90 | 21.51 | 21.76 | 4,964,618 | +0.03(+0.15%) |
May 29, 2008 | 21.19 | 21.93 | 20.96 | 21.73 | 7,101,626 | +0.62(+2.92%) |
May 28, 2008 | 20.96 | 21.11 | 20.75 | 21.11 | 5,076,765 | +0.30(+1.45%) |
May 27, 2008 | 20.55 | 20.83 | 20.33 | 20.81 | 6,898,862 | +0.38(+1.83%) |
May 26, 2008 | 20.44 | 20.54 | 20.20 | 20.44 | 5,385,953 | +0.00(+0.00%) |
May 23, 2008 | 20.44 | 20.54 | 20.20 | 20.44 | 5,385,953 | -0.21(-1.01%) |
May 22, 2008 | 20.48 | 20.90 | 20.38 | 20.64 | 6,218,642 | +0.23(+1.12%) |
May 21, 2008 | 20.59 | 21.07 | 20.37 | 20.42 | 9,011,460 | -0.07(-0.32%) |
May 20, 2008 | 20.21 | 20.59 | 20.21 | 20.48 | 11,612,491 | +0.11(+0.52%) |
May 19, 2008 | 20.20 | 20.77 | 20.11 | 20.38 | 6,300,763 | +0.17(+0.85%) |
May 16, 2008 | 20.70 | 20.72 | 19.82 | 20.20 | 7,375,015 | -0.38(-1.84%) |
May 15, 2008 | 20.15 | 20.58 | 19.99 | 20.58 | 5,345,046 | +0.31(+1.55%) |
May 14, 2008 | 20.19 | 20.62 | 19.89 | 20.27 | 5,989,617 | +0.23(+1.16%) |
May 13, 2008 | 20.09 | 20.12 | 19.80 | 20.04 | 6,764,580 | +0.14(+0.70%) |
May 12, 2008 | 19.46 | 19.91 | 19.25 | 19.90 | 3,917,830 | +0.53(+2.74%) |
May 09, 2008 | 19.37 | 19.49 | 19.11 | 19.37 | 4,548,911 | -0.27(-1.39%) |
May 08, 2008 | 19.61 | 19.88 | 19.39 | 19.64 | 4,838,482 | +0.25(+1.30%) |
May 07, 2008 | 20.37 | 20.42 | 19.34 | 19.39 | 8,601,755 | -0.91(-4.48%) |
May 06, 2008 | 20.09 | 20.63 | 19.97 | 20.30 | 7,251,784 | +0.07(+0.32%) |
May 05, 2008 | 20.23 | 20.46 | 20.09 | 20.23 | 3,963,070 | -0.20(-0.98%) |
May 02, 2008 | 20.31 | 20.89 | 20.21 | 20.43 | 8,322,420 | +0.26(+1.31%) |
May 01, 2008 | 19.40 | 20.18 | 19.16 | 20.17 | 6,894,762 | +0.88(+4.56%) |
Apr 30, 2008 | 19.43 | 19.87 | 19.24 | 19.29 | 8,914,550 | -0.04(-0.21%) |
Apr 29, 2008 | 19.18 | 19.46 | 19.05 | 19.33 | 5,049,597 | +0.14(+0.74%) |
Apr 28, 2008 | 19.12 | 19.43 | 18.99 | 19.18 | 4,426,153 | +0.13(+0.71%) |
Apr 25, 2008 | 19.27 | 19.50 | 18.80 | 19.05 | 5,521,920 | -0.18(-0.95%) |
Apr 24, 2008 | 19.30 | 19.55 | 18.72 | 19.23 | 5,673,774 | -0.02(-0.13%) |
Apr 23, 2008 | 19.03 | 19.44 | 18.77 | 19.26 | 6,075,754 | +0.22(+1.13%) |
Apr 22, 2008 | 18.76 | 19.81 | 18.76 | 19.04 | 9,461,442 | -1.35(-6.63%) |
Apr 21, 2008 | 19.39 | 20.55 | 19.38 | 20.40 | 10,370,067 | +0.56(+2.81%) |
Apr 18, 2008 | 19.52 | 19.86 | 19.40 | 19.84 | 9,251,446 | +0.86(+4.55%) |
Apr 17, 2008 | 19.46 | 19.46 | 18.85 | 18.97 | 5,761,653 | -0.17(-0.87%) |
Apr 16, 2008 | 18.59 | 19.16 | 18.48 | 19.14 | 10,423,661 | +0.80(+4.38%) |
Apr 15, 2008 | 18.06 | 18.34 | 18.00 | 18.34 | 9,101,923 | +0.23(+1.28%) |
Apr 14, 2008 | 18.06 | 18.35 | 18.06 | 18.10 | 8,736,245 | -0.11(-0.58%) |
Apr 11, 2008 | 18.23 | 18.64 | 18.06 | 18.21 | 10,680,894 | -0.67(-3.54%) |
Apr 10, 2008 | 18.83 | 19.01 | 18.66 | 18.88 | 7,423,607 | +0.07(+0.35%) |
Apr 09, 2008 | 19.54 | 19.56 | 18.68 | 18.81 | 6,665,756 | -0.55(-2.84%) |
Apr 08, 2008 | 19.63 | 19.64 | 19.16 | 19.36 | 8,388,942 | -0.29(-1.47%) |
Apr 07, 2008 | 19.85 | 20.07 | 19.54 | 19.65 | 5,834,360 | -0.02(-0.08%) |
Apr 04, 2008 | 19.45 | 20.01 | 19.18 | 19.67 | 7,633,164 | +0.37(+1.92%) |
Apr 03, 2008 | 19.58 | 19.62 | 18.92 | 19.30 | 7,081,230 | -0.18(-0.94%) |
Apr 02, 2008 | 19.41 | 19.81 | 19.32 | 19.48 | 7,330,377 | -0.06(-0.29%) |