Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.37 | 18.77 | 18.01 | 18.21 | 3,813,979 | -0.18(-0.99%) |
Jun 27, 2008 | 18.58 | 18.88 | 17.94 | 18.40 | 5,136,002 | -0.21(-1.13%) |
Jun 26, 2008 | 19.07 | 19.11 | 18.55 | 18.61 | 5,439,304 | -0.64(-3.35%) |
Jun 25, 2008 | 18.68 | 19.46 | 18.57 | 19.25 | 11,519,001 | +1.23(+6.84%) |
Jun 24, 2008 | 17.38 | 18.25 | 17.11 | 18.02 | 8,437,527 | +0.54(+3.10%) |
Jun 23, 2008 | 18.32 | 18.45 | 17.41 | 17.48 | 4,073,010 | -0.56(-3.13%) |
Jun 20, 2008 | 18.24 | 18.62 | 17.69 | 18.04 | 4,402,674 | -0.29(-1.56%) |
Jun 19, 2008 | 17.96 | 18.45 | 17.68 | 18.33 | 3,487,812 | +0.42(+2.36%) |
Jun 18, 2008 | 17.93 | 18.43 | 17.68 | 17.91 | 3,270,763 | -0.35(-1.91%) |
Jun 17, 2008 | 18.85 | 18.89 | 18.15 | 18.25 | 4,033,195 | -0.64(-3.38%) |
Jun 16, 2008 | 18.36 | 18.99 | 18.07 | 18.89 | 4,006,239 | +0.38(+2.03%) |
Jun 13, 2008 | 18.37 | 18.93 | 18.24 | 18.52 | 4,019,674 | +0.56(+3.11%) |
Jun 12, 2008 | 17.52 | 18.37 | 17.52 | 17.96 | 4,783,019 | +0.43(+2.44%) |
Jun 11, 2008 | 18.12 | 18.32 | 17.41 | 17.53 | 5,378,822 | -0.77(-4.21%) |
Jun 10, 2008 | 17.92 | 18.49 | 17.74 | 18.30 | 7,228,123 | +0.05(+0.25%) |
Jun 09, 2008 | 18.52 | 18.82 | 18.07 | 18.25 | 3,675,467 | -0.09(-0.47%) |
Jun 06, 2008 | 19.29 | 19.29 | 18.24 | 18.34 | 6,371,675 | -0.96(-4.96%) |
Jun 05, 2008 | 19.27 | 19.67 | 19.05 | 19.30 | 3,246,407 | -0.06(-0.29%) |
Jun 04, 2008 | 18.92 | 19.58 | 18.75 | 19.35 | 4,290,062 | +0.22(+1.13%) |
Jun 03, 2008 | 19.31 | 19.61 | 18.94 | 19.14 | 4,828,939 | -0.14(-0.71%) |
Jun 02, 2008 | 19.54 | 19.63 | 18.98 | 19.27 | 4,354,655 | -0.26(-1.31%) |
May 30, 2008 | 19.82 | 19.82 | 19.19 | 19.53 | 3,194,884 | -0.17(-0.87%) |
May 29, 2008 | 19.57 | 19.86 | 19.22 | 19.70 | 3,963,541 | +0.31(+1.59%) |
May 28, 2008 | 19.10 | 19.47 | 19.00 | 19.39 | 4,114,588 | +0.47(+2.50%) |
May 27, 2008 | 18.66 | 19.37 | 18.62 | 18.92 | 5,805,725 | +0.82(+4.54%) |
May 26, 2008 | 18.67 | 18.77 | 17.92 | 18.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.67 | 18.77 | 17.92 | 18.10 | 4,840,049 | -0.84(-4.43%) |
May 22, 2008 | 18.76 | 19.09 | 18.68 | 18.94 | 3,281,219 | +0.14(+0.76%) |
May 21, 2008 | 19.69 | 19.80 | 18.50 | 18.79 | 5,664,064 | -0.86(-4.38%) |
May 20, 2008 | 20.47 | 20.63 | 19.50 | 19.66 | 4,116,961 | -0.98(-4.73%) |
May 19, 2008 | 20.65 | 20.98 | 20.48 | 20.63 | 2,843,844 | +0.09(+0.44%) |
May 16, 2008 | 21.43 | 21.43 | 20.32 | 20.54 | 3,861,884 | -0.82(-3.82%) |
May 15, 2008 | 21.09 | 21.46 | 20.86 | 21.36 | 1,927,041 | +0.15(+0.73%) |
May 14, 2008 | 21.25 | 21.49 | 21.11 | 21.20 | 2,431,705 | +0.09(+0.43%) |
May 13, 2008 | 21.11 | 21.17 | 20.74 | 21.11 | 1,957,535 | +0.06(+0.30%) |
May 12, 2008 | 20.41 | 21.09 | 20.41 | 21.05 | 1,993,196 | +0.65(+3.19%) |
May 09, 2008 | 20.80 | 21.16 | 20.29 | 20.40 | 1,509,909 | -0.56(-2.67%) |
May 08, 2008 | 20.85 | 21.10 | 20.55 | 20.96 | 5,455,694 | +0.14(+0.68%) |
May 07, 2008 | 21.09 | 21.48 | 20.71 | 20.81 | 3,330,834 | -0.23(-1.11%) |
May 06, 2008 | 20.86 | 21.10 | 20.64 | 21.05 | 2,058,605 | -0.06(-0.27%) |
May 05, 2008 | 20.80 | 21.37 | 20.47 | 21.10 | 3,743,500 | +0.27(+1.31%) |
May 02, 2008 | 21.24 | 21.51 | 20.67 | 20.83 | 4,059,286 | -0.25(-1.19%) |
May 01, 2008 | 20.37 | 21.12 | 20.16 | 21.08 | 3,919,080 | +0.79(+3.91%) |
Apr 30, 2008 | 20.32 | 21.12 | 20.22 | 20.29 | 5,705,957 | +0.14(+0.68%) |
Apr 29, 2008 | 19.96 | 20.22 | 19.90 | 20.15 | 1,987,788 | +0.15(+0.74%) |
Apr 28, 2008 | 20.39 | 20.53 | 19.87 | 20.00 | 4,634,243 | -0.38(-1.85%) |
Apr 25, 2008 | 19.59 | 20.48 | 19.44 | 20.38 | 3,828,262 | +0.71(+3.59%) |
Apr 24, 2008 | 19.15 | 19.91 | 19.13 | 19.67 | 2,350,456 | -0.04(-0.20%) |
Apr 23, 2008 | 19.85 | 20.21 | 19.57 | 19.71 | 3,118,346 | -0.01(-0.03%) |
Apr 22, 2008 | 20.06 | 20.26 | 19.32 | 19.72 | 3,125,479 | -0.54(-2.65%) |
Apr 21, 2008 | 20.21 | 20.43 | 19.98 | 20.25 | 1,495,518 | -0.11(-0.56%) |
Apr 18, 2008 | 20.33 | 20.65 | 20.20 | 20.37 | 2,570,205 | +0.21(+1.05%) |
Apr 17, 2008 | 19.88 | 20.20 | 19.79 | 20.16 | 2,919,791 | +0.26(+1.29%) |
Apr 16, 2008 | 19.70 | 20.05 | 19.64 | 19.90 | 2,689,183 | +0.26(+1.34%) |
Apr 15, 2008 | 19.06 | 19.73 | 18.95 | 19.64 | 3,741,694 | +0.66(+3.49%) |
Apr 14, 2008 | 19.21 | 19.36 | 18.83 | 18.98 | 2,601,124 | -0.38(-1.97%) |
Apr 11, 2008 | 19.48 | 19.93 | 19.26 | 19.36 | 2,229,204 | -0.25(-1.25%) |
Apr 10, 2008 | 18.82 | 19.71 | 18.82 | 19.60 | 2,941,084 | +0.60(+3.18%) |
Apr 09, 2008 | 19.35 | 19.62 | 18.78 | 19.00 | 3,012,856 | -0.39(-2.00%) |
Apr 08, 2008 | 19.75 | 19.87 | 19.23 | 19.39 | 2,592,575 | -0.51(-2.58%) |
Apr 07, 2008 | 19.69 | 20.03 | 19.54 | 19.90 | 3,800,533 | +0.28(+1.42%) |
Apr 04, 2008 | 20.03 | 20.29 | 19.37 | 19.62 | 4,415,909 | -0.31(-1.54%) |
Apr 03, 2008 | 19.72 | 19.98 | 19.52 | 19.93 | 4,723,514 | +0.05(+0.23%) |
Apr 02, 2008 | 19.59 | 19.93 | 19.40 | 19.88 | 4,159,794 | +0.30(+1.54%) |