Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.87 | 19.98 | 19.79 | 19.87 | 3,947,972 | +0.11(+0.55%) |
Jun 27, 2008 | 19.91 | 20.06 | 19.69 | 19.76 | 3,965,604 | -0.14(-0.72%) |
Jun 26, 2008 | 20.39 | 20.41 | 19.83 | 19.91 | 6,399,344 | -0.05(-0.23%) |
Jun 25, 2008 | 20.00 | 20.13 | 19.92 | 19.95 | 3,630,809 | +0.10(+0.52%) |
Jun 24, 2008 | 19.83 | 20.02 | 19.74 | 19.85 | 2,918,769 | +0.12(+0.61%) |
Jun 23, 2008 | 19.70 | 19.90 | 19.58 | 19.73 | 2,975,433 | +0.26(+1.34%) |
Jun 20, 2008 | 19.75 | 19.77 | 19.34 | 19.47 | 3,756,787 | -0.14(-0.73%) |
Jun 19, 2008 | 19.76 | 19.86 | 19.58 | 19.61 | 5,182,359 | +0.31(+1.61%) |
Jun 18, 2008 | 19.28 | 19.48 | 19.26 | 19.30 | 2,953,986 | +0.37(+1.97%) |
Jun 17, 2008 | 19.23 | 19.28 | 18.89 | 18.93 | 2,037,317 | -0.33(-1.70%) |
Jun 16, 2008 | 19.15 | 19.31 | 19.00 | 19.25 | 2,588,223 | +0.36(+1.93%) |
Jun 13, 2008 | 18.66 | 18.92 | 18.65 | 18.89 | 2,975,081 | +0.20(+1.06%) |
Jun 12, 2008 | 18.73 | 18.88 | 18.61 | 18.69 | 1,850,585 | +0.09(+0.51%) |
Jun 11, 2008 | 18.63 | 18.73 | 18.55 | 18.60 | 2,737,082 | -0.15(-0.79%) |
Jun 10, 2008 | 18.78 | 18.92 | 18.71 | 18.75 | 2,294,539 | -0.31(-1.60%) |
Jun 09, 2008 | 19.30 | 19.30 | 18.91 | 19.05 | 3,053,178 | +0.03(+0.17%) |
Jun 06, 2008 | 19.30 | 19.30 | 19.02 | 19.02 | 2,740,305 | -0.40(-2.06%) |
Jun 05, 2008 | 19.34 | 19.43 | 19.28 | 19.42 | 3,469,944 | +0.13(+0.65%) |
Jun 04, 2008 | 19.38 | 19.43 | 19.26 | 19.30 | 2,892,153 | -0.35(-1.76%) |
Jun 03, 2008 | 19.65 | 19.79 | 19.55 | 19.64 | 2,165,931 | +0.03(+0.14%) |
Jun 02, 2008 | 19.75 | 19.80 | 19.59 | 19.61 | 2,837,362 | -0.40(-1.98%) |
May 30, 2008 | 19.88 | 20.09 | 19.73 | 20.01 | 4,028,704 | +0.25(+1.25%) |
May 29, 2008 | 19.66 | 19.81 | 19.62 | 19.76 | 2,892,992 | -0.02(-0.11%) |
May 28, 2008 | 19.76 | 19.92 | 19.68 | 19.78 | 4,175,587 | +0.06(+0.32%) |
May 27, 2008 | 19.66 | 19.81 | 19.58 | 19.72 | 3,749,543 | -0.27(-1.35%) |
May 26, 2008 | 20.16 | 20.17 | 19.95 | 19.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.16 | 20.17 | 19.95 | 19.99 | 2,219,197 | -0.16(-0.80%) |
May 22, 2008 | 20.14 | 20.29 | 20.06 | 20.15 | 2,085,960 | +0.13(+0.63%) |
May 21, 2008 | 20.07 | 20.26 | 19.98 | 20.03 | 4,942,625 | -0.33(-1.61%) |
May 20, 2008 | 20.54 | 20.55 | 20.26 | 20.36 | 3,907,478 | +0.17(+0.85%) |
May 19, 2008 | 20.30 | 20.30 | 20.11 | 20.18 | 1,902,660 | +0.21(+1.03%) |
May 16, 2008 | 19.89 | 20.05 | 19.83 | 19.98 | 2,557,786 | +0.21(+1.07%) |
May 15, 2008 | 19.76 | 19.81 | 19.61 | 19.77 | 1,430,421 | +0.17(+0.87%) |
May 14, 2008 | 19.55 | 19.67 | 19.48 | 19.60 | 3,153,272 | -0.04(-0.18%) |
May 13, 2008 | 19.73 | 19.75 | 19.57 | 19.63 | 3,154,358 | -0.20(-1.00%) |
May 12, 2008 | 19.88 | 19.88 | 19.71 | 19.83 | 1,611,140 | +0.10(+0.52%) |
May 09, 2008 | 19.77 | 19.87 | 19.66 | 19.73 | 1,702,354 | -0.22(-1.10%) |
May 08, 2008 | 19.96 | 20.05 | 19.85 | 19.95 | 1,980,453 | +0.31(+1.58%) |
May 07, 2008 | 19.80 | 19.92 | 19.64 | 19.64 | 2,465,197 | -0.47(-2.35%) |
May 06, 2008 | 20.03 | 20.13 | 19.96 | 20.11 | 1,875,686 | -0.06(-0.31%) |
May 05, 2008 | 20.42 | 20.42 | 20.07 | 20.17 | 2,358,750 | -0.21(-1.04%) |
May 02, 2008 | 20.40 | 20.47 | 20.28 | 20.38 | 3,209,624 | +0.20(+0.98%) |
May 01, 2008 | 20.00 | 20.19 | 19.96 | 20.18 | 3,468,322 | +0.36(+1.84%) |
Apr 30, 2008 | 19.88 | 20.16 | 19.79 | 19.82 | 4,330,281 | -0.14(-0.70%) |
Apr 29, 2008 | 20.02 | 20.14 | 19.86 | 19.96 | 2,829,565 | -0.18(-0.89%) |
Apr 28, 2008 | 20.23 | 20.28 | 20.10 | 20.14 | 2,070,741 | -0.13(-0.66%) |
Apr 25, 2008 | 20.22 | 20.32 | 20.13 | 20.27 | 2,532,313 | +0.45(+2.27%) |
Apr 24, 2008 | 19.81 | 19.96 | 19.68 | 19.83 | 3,043,021 | -0.19(-0.94%) |
Apr 23, 2008 | 19.82 | 20.05 | 19.73 | 20.01 | 3,630,683 | +0.36(+1.85%) |
Apr 22, 2008 | 19.76 | 19.80 | 19.43 | 19.65 | 6,825,929 | +0.15(+0.76%) |
Apr 21, 2008 | 19.77 | 19.79 | 19.47 | 19.50 | 5,087,418 | +0.04(+0.18%) |
Apr 18, 2008 | 19.39 | 19.51 | 19.28 | 19.47 | 3,693,754 | +0.30(+1.55%) |
Apr 17, 2008 | 19.07 | 19.32 | 18.98 | 19.17 | 1,686,845 | +0.02(+0.12%) |
Apr 16, 2008 | 19.16 | 19.18 | 18.94 | 19.15 | 1,626,308 | +0.18(+0.95%) |
Apr 15, 2008 | 19.12 | 19.13 | 18.87 | 18.97 | 1,775,052 | -0.06(-0.31%) |
Apr 14, 2008 | 19.21 | 19.21 | 18.96 | 19.03 | 2,521,213 | -0.09(-0.49%) |
Apr 11, 2008 | 19.45 | 19.47 | 19.12 | 19.12 | 3,731,982 | -0.58(-2.94%) |
Apr 10, 2008 | 19.69 | 19.87 | 19.56 | 19.70 | 3,196,347 | +0.19(+0.99%) |
Apr 09, 2008 | 19.65 | 19.67 | 19.36 | 19.51 | 2,696,602 | +0.08(+0.39%) |
Apr 08, 2008 | 19.88 | 19.88 | 19.42 | 19.43 | 7,417,371 | -0.80(-3.98%) |
Apr 07, 2008 | 20.22 | 20.39 | 20.13 | 20.23 | 2,760,654 | -0.13(-0.66%) |
Apr 04, 2008 | 20.38 | 20.41 | 20.22 | 20.37 | 2,663,098 | +0.27(+1.36%) |
Apr 03, 2008 | 20.08 | 20.18 | 19.99 | 20.09 | 2,938,065 | +0.09(+0.47%) |
Apr 02, 2008 | 20.09 | 20.27 | 19.94 | 20.00 | 6,323,582 | +0.14(+0.70%) |