Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.53 | 17.55 | 17.20 | 17.29 | 6,916,345 | -0.24(-1.37%) |
Jun 27, 2008 | 17.72 | 17.91 | 17.19 | 17.53 | 12,221,572 | -0.21(-1.20%) |
Jun 26, 2008 | 17.74 | 17.79 | 16.94 | 17.74 | 15,261,915 | -0.17(-0.94%) |
Jun 25, 2008 | 17.51 | 18.22 | 17.51 | 17.91 | 7,341,645 | +0.49(+2.80%) |
Jun 24, 2008 | 17.52 | 17.65 | 17.12 | 17.42 | 5,485,992 | -0.16(-0.91%) |
Jun 23, 2008 | 17.79 | 17.87 | 17.54 | 17.58 | 4,955,404 | -0.16(-0.90%) |
Jun 20, 2008 | 18.01 | 18.10 | 17.62 | 17.74 | 7,518,380 | -0.38(-2.10%) |
Jun 19, 2008 | 18.02 | 18.25 | 17.79 | 18.12 | 7,537,577 | +0.23(+1.29%) |
Jun 18, 2008 | 18.18 | 18.18 | 17.79 | 17.89 | 5,834,709 | -0.43(-2.32%) |
Jun 17, 2008 | 18.68 | 18.90 | 18.27 | 18.32 | 5,113,933 | -0.19(-1.01%) |
Jun 16, 2008 | 18.24 | 18.60 | 18.17 | 18.50 | 6,525,312 | +0.16(+0.87%) |
Jun 13, 2008 | 18.31 | 18.40 | 18.10 | 18.34 | 5,380,393 | +0.08(+0.44%) |
Jun 12, 2008 | 18.37 | 18.50 | 18.14 | 18.26 | 7,093,452 | -0.04(-0.24%) |
Jun 11, 2008 | 18.57 | 18.77 | 18.29 | 18.31 | 5,778,142 | -0.39(-2.09%) |
Jun 10, 2008 | 18.67 | 18.87 | 18.42 | 18.70 | 5,347,428 | +0.06(+0.33%) |
Jun 09, 2008 | 18.94 | 18.95 | 18.54 | 18.64 | 4,608,722 | -0.31(-1.64%) |
Jun 06, 2008 | 19.65 | 19.65 | 18.93 | 18.95 | 6,219,823 | -0.83(-4.17%) |
Jun 05, 2008 | 19.44 | 19.83 | 19.34 | 19.77 | 8,877,854 | +0.37(+1.92%) |
Jun 04, 2008 | 19.16 | 19.63 | 19.09 | 19.40 | 7,057,781 | +0.28(+1.48%) |
Jun 03, 2008 | 19.20 | 19.44 | 19.02 | 19.12 | 10,107,280 | -0.17(-0.87%) |
Jun 02, 2008 | 19.10 | 19.31 | 19.08 | 19.28 | 6,082,363 | +0.14(+0.74%) |
May 30, 2008 | 19.12 | 19.36 | 19.09 | 19.14 | 8,412,737 | -0.31(-1.60%) |
May 29, 2008 | 19.67 | 19.75 | 19.29 | 19.45 | 11,171,193 | -0.22(-1.13%) |
May 28, 2008 | 20.09 | 20.15 | 19.59 | 19.67 | 8,467,468 | -0.40(-1.99%) |
May 27, 2008 | 20.18 | 20.32 | 19.92 | 20.07 | 7,811,729 | -0.06(-0.31%) |
May 26, 2008 | 20.30 | 20.44 | 20.11 | 20.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.30 | 20.44 | 20.11 | 20.14 | 4,002,730 | -0.27(-1.30%) |
May 22, 2008 | 20.29 | 20.62 | 20.19 | 20.40 | 4,779,345 | +0.09(+0.44%) |
May 21, 2008 | 20.79 | 20.79 | 20.18 | 20.31 | 6,067,420 | -0.20(-0.95%) |
May 20, 2008 | 20.55 | 20.71 | 20.40 | 20.51 | 9,478,778 | -0.12(-0.56%) |
May 19, 2008 | 20.74 | 20.93 | 20.52 | 20.62 | 8,973,260 | -0.15(-0.73%) |
May 16, 2008 | 21.44 | 21.44 | 20.66 | 20.77 | 9,954,231 | -0.72(-3.34%) |
May 15, 2008 | 21.48 | 21.69 | 20.92 | 21.49 | 12,874,003 | -0.52(-2.38%) |
May 14, 2008 | 21.95 | 22.18 | 21.87 | 22.02 | 4,473,167 | +0.12(+0.57%) |
May 13, 2008 | 22.15 | 22.15 | 21.76 | 21.89 | 4,037,642 | -0.08(-0.36%) |
May 12, 2008 | 21.79 | 21.97 | 21.52 | 21.97 | 3,825,388 | +0.33(+1.52%) |
May 09, 2008 | 20.89 | 21.82 | 20.89 | 21.64 | 3,467,793 | -0.13(-0.61%) |
May 08, 2008 | 21.74 | 22.02 | 21.71 | 21.78 | 7,604,116 | +0.00(+0.00%) |
May 07, 2008 | 21.85 | 22.08 | 21.71 | 21.78 | 6,515,148 | -0.11(-0.49%) |
May 06, 2008 | 21.09 | 22.11 | 20.96 | 21.88 | 9,828,417 | +0.58(+2.71%) |
May 05, 2008 | 21.56 | 21.56 | 21.17 | 21.31 | 5,403,275 | -0.28(-1.27%) |
May 02, 2008 | 21.49 | 21.61 | 21.25 | 21.58 | 7,158,736 | +0.25(+1.16%) |
May 01, 2008 | 20.43 | 21.36 | 20.43 | 21.33 | 6,235,607 | +0.87(+4.25%) |
Apr 30, 2008 | 20.58 | 20.87 | 20.40 | 20.46 | 9,322,986 | -0.12(-0.56%) |
Apr 29, 2008 | 21.24 | 21.24 | 20.07 | 20.58 | 8,991,296 | +0.59(+2.93%) |
Apr 28, 2008 | 19.83 | 20.22 | 19.67 | 19.99 | 5,514,361 | +0.26(+1.30%) |
Apr 25, 2008 | 19.60 | 19.82 | 19.43 | 19.74 | 3,855,410 | +0.25(+1.27%) |
Apr 24, 2008 | 19.83 | 19.95 | 18.99 | 19.49 | 3,883,034 | +0.55(+2.90%) |
Apr 23, 2008 | 19.53 | 19.74 | 18.93 | 18.94 | 5,228,229 | -0.63(-3.22%) |
Apr 22, 2008 | 19.48 | 19.69 | 19.35 | 19.57 | 4,691,160 | -0.03(-0.14%) |
Apr 21, 2008 | 19.59 | 19.73 | 19.36 | 19.59 | 3,961,843 | -0.16(-0.81%) |
Apr 18, 2008 | 19.59 | 19.93 | 19.44 | 19.75 | 5,207,811 | +0.51(+2.67%) |
Apr 17, 2008 | 18.74 | 19.36 | 18.74 | 19.24 | 3,961,614 | +0.40(+2.12%) |
Apr 16, 2008 | 18.63 | 18.89 | 18.58 | 18.84 | 7,855,881 | +0.31(+1.68%) |
Apr 15, 2008 | 18.67 | 18.73 | 18.34 | 18.53 | 4,063,594 | -0.06(-0.33%) |
Apr 14, 2008 | 18.84 | 18.89 | 18.57 | 18.59 | 5,204,623 | -0.39(-2.06%) |
Apr 11, 2008 | 19.37 | 19.46 | 18.90 | 18.98 | 5,721,154 | -0.59(-3.04%) |
Apr 10, 2008 | 19.46 | 19.89 | 19.34 | 19.58 | 3,298,809 | +0.08(+0.41%) |
Apr 09, 2008 | 19.77 | 19.97 | 19.42 | 19.50 | 3,259,052 | -0.30(-1.52%) |
Apr 08, 2008 | 19.87 | 19.96 | 19.61 | 19.80 | 3,281,291 | -0.17(-0.84%) |
Apr 07, 2008 | 19.82 | 20.07 | 19.71 | 19.97 | 3,389,032 | +0.20(+0.99%) |
Apr 04, 2008 | 20.07 | 20.14 | 19.70 | 19.77 | 2,965,385 | -0.30(-1.50%) |
Apr 03, 2008 | 20.14 | 20.19 | 19.59 | 20.07 | 4,689,582 | -0.14(-0.70%) |
Apr 02, 2008 | 20.36 | 20.42 | 20.07 | 20.22 | 4,484,914 | -0.06(-0.31%) |