Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 16.53 | 16.59 | 16.25 | 16.27 | 22,075,530 | -0.28(-1.71%) |
Jun 27, 2008 | 17.02 | 17.02 | 16.45 | 16.55 | 36,357,200 | -0.59(-3.42%) |
Jun 26, 2008 | 17.54 | 17.60 | 17.11 | 17.14 | 18,849,008 | -0.68(-3.80%) |
Jun 25, 2008 | 17.67 | 18.04 | 17.65 | 17.82 | 23,316,156 | +0.27(+1.53%) |
Jun 24, 2008 | 17.84 | 17.91 | 17.48 | 17.55 | 20,846,302 | -0.38(-2.13%) |
Jun 23, 2008 | 17.94 | 18.08 | 17.84 | 17.93 | 16,910,442 | +0.10(+0.55%) |
Jun 20, 2008 | 18.09 | 18.26 | 17.70 | 17.83 | 20,646,202 | -0.26(-1.44%) |
Jun 19, 2008 | 18.38 | 18.42 | 17.73 | 18.09 | 26,583,132 | -0.40(-2.14%) |
Jun 18, 2008 | 18.81 | 18.86 | 18.30 | 18.49 | 20,780,518 | -0.32(-1.73%) |
Jun 17, 2008 | 19.27 | 19.35 | 18.76 | 18.81 | 19,068,032 | -0.30(-1.55%) |
Jun 16, 2008 | 19.38 | 19.45 | 19.09 | 19.11 | 20,185,506 | -0.30(-1.56%) |
Jun 13, 2008 | 19.07 | 19.45 | 19.00 | 19.41 | 19,311,096 | +0.50(+2.65%) |
Jun 12, 2008 | 18.78 | 19.08 | 18.64 | 18.91 | 22,967,220 | +0.18(+0.98%) |
Jun 11, 2008 | 18.73 | 18.98 | 18.61 | 18.73 | 25,987,362 | +0.12(+0.64%) |
Jun 10, 2008 | 18.65 | 18.73 | 18.54 | 18.61 | 19,236,482 | -0.32(-1.68%) |
Jun 09, 2008 | 18.85 | 18.99 | 18.66 | 18.92 | 19,382,992 | +0.18(+0.98%) |
Jun 06, 2008 | 18.96 | 18.99 | 18.73 | 18.74 | 28,359,950 | -0.41(-2.14%) |
Jun 05, 2008 | 18.83 | 19.20 | 18.83 | 19.15 | 24,001,558 | +0.35(+1.84%) |
Jun 04, 2008 | 18.80 | 19.00 | 18.69 | 18.80 | 20,431,242 | -0.09(-0.49%) |
Jun 03, 2008 | 19.07 | 19.22 | 18.64 | 18.90 | 30,830,454 | -0.07(-0.37%) |
Jun 02, 2008 | 19.26 | 19.29 | 18.81 | 18.97 | 18,351,876 | -0.33(-1.72%) |
May 30, 2008 | 19.52 | 19.54 | 19.21 | 19.30 | 17,953,148 | -0.07(-0.36%) |
May 29, 2008 | 19.50 | 19.54 | 19.27 | 19.37 | 16,192,054 | -0.06(-0.33%) |
May 28, 2008 | 19.34 | 19.50 | 18.82 | 19.43 | 19,901,340 | +0.18(+0.95%) |
May 27, 2008 | 19.09 | 19.30 | 19.00 | 19.25 | 17,284,692 | +0.16(+0.81%) |
May 26, 2008 | 19.06 | 19.25 | 18.87 | 19.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.06 | 19.25 | 18.87 | 19.09 | 20,012,726 | -0.03(-0.15%) |
May 22, 2008 | 18.91 | 19.22 | 18.85 | 19.12 | 19,811,482 | +0.27(+1.42%) |
May 21, 2008 | 19.26 | 19.57 | 18.78 | 18.85 | 21,365,574 | -0.36(-1.87%) |
May 20, 2008 | 19.54 | 19.54 | 19.02 | 19.21 | 20,943,654 | -0.39(-1.98%) |
May 19, 2008 | 19.35 | 19.81 | 19.27 | 19.60 | 32,712,028 | +0.29(+1.50%) |
May 16, 2008 | 19.09 | 19.35 | 18.90 | 19.31 | 31,652,798 | +0.22(+1.15%) |
May 15, 2008 | 18.24 | 19.09 | 18.24 | 19.09 | 29,211,704 | +0.80(+4.40%) |
May 14, 2008 | 18.34 | 18.61 | 18.20 | 18.29 | 19,124,410 | +0.09(+0.50%) |
May 13, 2008 | 18.43 | 18.51 | 18.09 | 18.20 | 20,023,926 | -0.22(-1.19%) |
May 12, 2008 | 18.44 | 18.54 | 17.85 | 18.42 | 22,926,854 | +0.01(+0.04%) |
May 09, 2008 | 18.70 | 18.70 | 18.27 | 18.41 | 13,144,587 | -0.35(-1.88%) |
May 08, 2008 | 18.60 | 18.83 | 18.42 | 18.76 | 17,490,474 | +0.28(+1.53%) |
May 07, 2008 | 19.13 | 19.19 | 18.39 | 18.48 | 23,098,988 | -0.67(-3.50%) |
May 06, 2008 | 19.15 | 19.19 | 18.75 | 19.15 | 11,474,385 | +0.06(+0.33%) |
May 05, 2008 | 19.04 | 19.26 | 18.88 | 19.09 | 12,196,651 | +0.03(+0.15%) |
May 02, 2008 | 19.26 | 19.26 | 18.68 | 19.06 | 18,394,706 | -0.02(-0.11%) |
May 01, 2008 | 18.98 | 19.11 | 18.70 | 19.08 | 16,789,052 | +0.23(+1.20%) |
Apr 30, 2008 | 18.78 | 19.21 | 18.71 | 18.85 | 31,136,830 | +0.13(+0.68%) |
Apr 29, 2008 | 18.73 | 19.13 | 18.44 | 18.73 | 52,781,936 | +0.60(+3.31%) |
Apr 28, 2008 | 18.30 | 18.35 | 18.06 | 18.13 | 19,021,404 | -0.17(-0.93%) |
Apr 25, 2008 | 18.01 | 18.30 | 17.81 | 18.30 | 12,956,693 | +0.34(+1.89%) |
Apr 24, 2008 | 17.76 | 18.15 | 17.44 | 17.96 | 18,505,634 | +0.21(+1.19%) |
Apr 23, 2008 | 18.00 | 18.14 | 17.54 | 17.74 | 19,448,088 | -0.42(-2.29%) |
Apr 22, 2008 | 18.35 | 18.49 | 17.98 | 18.16 | 17,041,468 | +0.00(+0.00%) |
Apr 21, 2008 | 18.08 | 18.19 | 17.86 | 18.16 | 12,866,263 | +0.02(+0.12%) |
Apr 18, 2008 | 18.20 | 18.35 | 18.06 | 18.14 | 16,985,610 | +0.21(+1.18%) |
Apr 17, 2008 | 18.14 | 18.34 | 17.89 | 17.93 | 15,609,291 | -0.17(-0.94%) |
Apr 16, 2008 | 17.55 | 18.15 | 17.54 | 18.10 | 14,126,515 | +0.73(+4.23%) |
Apr 15, 2008 | 17.71 | 17.71 | 17.27 | 17.36 | 13,827,159 | -0.27(-1.52%) |
Apr 14, 2008 | 17.46 | 17.83 | 17.46 | 17.63 | 11,091,000 | +0.08(+0.48%) |
Apr 11, 2008 | 17.71 | 17.85 | 17.47 | 17.55 | 12,355,572 | -0.36(-2.01%) |
Apr 10, 2008 | 17.87 | 18.09 | 17.77 | 17.91 | 17,150,244 | +0.05(+0.28%) |
Apr 09, 2008 | 18.48 | 18.53 | 17.85 | 17.86 | 22,324,670 | -0.57(-3.10%) |
Apr 08, 2008 | 18.32 | 18.54 | 18.28 | 18.43 | 21,318,222 | +0.20(+1.08%) |
Apr 07, 2008 | 18.21 | 18.50 | 18.06 | 18.23 | 18,122,066 | +0.19(+1.06%) |
Apr 04, 2008 | 17.94 | 18.21 | 17.84 | 18.04 | 16,934,366 | +0.02(+0.12%) |
Apr 03, 2008 | 17.50 | 18.02 | 17.48 | 18.02 | 15,952,455 | +0.37(+2.12%) |
Apr 02, 2008 | 17.77 | 18.00 | 17.36 | 17.65 | 18,285,028 | +0.04(+0.20%) |