Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 20.55 | 20.76 | 20.22 | 20.31 | 2,163,621 | -0.45(-2.16%) |
Jun 27, 2008 | 20.76 | 21.15 | 20.59 | 20.76 | 2,394,909 | -0.15(-0.72%) |
Jun 26, 2008 | 21.22 | 21.37 | 20.81 | 20.91 | 2,437,265 | -0.56(-2.62%) |
Jun 25, 2008 | 20.79 | 21.63 | 20.79 | 21.47 | 1,365,930 | +0.64(+3.06%) |
Jun 24, 2008 | 21.04 | 21.11 | 20.73 | 20.83 | 2,744,046 | -0.36(-1.71%) |
Jun 23, 2008 | 21.36 | 21.49 | 21.12 | 21.19 | 884,484 | -0.23(-1.08%) |
Jun 20, 2008 | 22.05 | 22.05 | 21.35 | 21.42 | 1,398,378 | -0.69(-3.13%) |
Jun 19, 2008 | 21.75 | 22.18 | 21.53 | 22.12 | 1,207,787 | +0.24(+1.11%) |
Jun 18, 2008 | 21.93 | 21.96 | 21.55 | 21.87 | 2,572,703 | -0.07(-0.34%) |
Jun 17, 2008 | 22.09 | 22.11 | 21.87 | 21.95 | 1,161,502 | -0.04(-0.20%) |
Jun 16, 2008 | 21.35 | 22.11 | 21.19 | 21.99 | 2,196,829 | +0.66(+3.07%) |
Jun 13, 2008 | 21.09 | 21.54 | 21.09 | 21.34 | 1,489,417 | +0.13(+0.62%) |
Jun 12, 2008 | 21.32 | 21.36 | 21.07 | 21.21 | 1,638,347 | -0.16(-0.73%) |
Jun 11, 2008 | 21.53 | 21.89 | 21.28 | 21.36 | 3,008,196 | -0.42(-1.92%) |
Jun 10, 2008 | 21.59 | 21.86 | 21.22 | 21.78 | 1,908,897 | +0.06(+0.29%) |
Jun 09, 2008 | 22.27 | 22.27 | 21.41 | 21.72 | 3,276,391 | -0.44(-1.97%) |
Jun 06, 2008 | 22.32 | 22.64 | 22.05 | 22.15 | 2,119,544 | -0.34(-1.50%) |
Jun 05, 2008 | 22.16 | 22.60 | 22.01 | 22.49 | 1,715,316 | +0.27(+1.24%) |
Jun 04, 2008 | 21.90 | 22.55 | 21.76 | 22.22 | 2,079,522 | +0.09(+0.42%) |
Jun 03, 2008 | 22.07 | 22.43 | 21.95 | 22.12 | 3,118,004 | -0.51(-2.23%) |
Jun 02, 2008 | 22.86 | 22.96 | 22.48 | 22.63 | 1,679,459 | -0.34(-1.47%) |
May 30, 2008 | 23.03 | 23.21 | 22.67 | 22.97 | 1,423,609 | -0.05(-0.22%) |
May 29, 2008 | 22.87 | 23.18 | 22.87 | 23.02 | 1,430,392 | +0.21(+0.93%) |
May 28, 2008 | 22.37 | 22.90 | 22.32 | 22.80 | 1,672,284 | +0.43(+1.92%) |
May 27, 2008 | 22.44 | 22.55 | 22.06 | 22.37 | 2,207,826 | -0.17(-0.75%) |
May 26, 2008 | 22.59 | 22.82 | 22.48 | 22.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.59 | 22.82 | 22.48 | 22.54 | 1,727,320 | -0.22(-0.99%) |
May 22, 2008 | 22.36 | 23.02 | 22.15 | 22.77 | 2,628,233 | +0.67(+3.05%) |
May 21, 2008 | 22.26 | 22.45 | 21.89 | 22.09 | 2,771,694 | +0.01(+0.03%) |
May 20, 2008 | 22.90 | 23.04 | 22.00 | 22.09 | 3,631,059 | -0.92(-4.01%) |
May 19, 2008 | 22.78 | 23.10 | 22.78 | 23.01 | 1,142,825 | +0.31(+1.35%) |
May 16, 2008 | 22.42 | 22.90 | 22.38 | 22.70 | 1,902,608 | +0.20(+0.89%) |
May 15, 2008 | 21.78 | 22.55 | 21.78 | 22.50 | 2,748,523 | +0.61(+2.79%) |
May 14, 2008 | 22.09 | 22.20 | 21.81 | 21.89 | 1,492,487 | -0.10(-0.45%) |
May 13, 2008 | 22.20 | 22.22 | 21.81 | 21.99 | 1,374,007 | -0.19(-0.87%) |
May 12, 2008 | 21.89 | 22.22 | 21.82 | 22.19 | 1,747,685 | +0.25(+1.14%) |
May 09, 2008 | 21.49 | 22.24 | 21.29 | 21.94 | 1,630,447 | +0.37(+1.71%) |
May 08, 2008 | 21.30 | 21.60 | 21.16 | 21.57 | 1,602,232 | +0.26(+1.20%) |
May 07, 2008 | 21.42 | 21.51 | 21.22 | 21.31 | 3,413,327 | -0.05(-0.23%) |
May 06, 2008 | 21.12 | 21.37 | 20.90 | 21.36 | 1,532,879 | +0.15(+0.71%) |
May 05, 2008 | 20.97 | 21.56 | 20.91 | 21.21 | 2,703,712 | +0.01(+0.06%) |
May 02, 2008 | 21.13 | 21.77 | 21.05 | 21.20 | 2,428,068 | +0.04(+0.18%) |
May 01, 2008 | 20.59 | 21.22 | 20.11 | 21.16 | 4,406,599 | +0.74(+3.64%) |
Apr 30, 2008 | 19.35 | 20.67 | 19.35 | 20.42 | 3,135,306 | +1.34(+7.03%) |
Apr 29, 2008 | 19.11 | 19.59 | 18.96 | 19.08 | 1,715,118 | -0.09(-0.46%) |
Apr 28, 2008 | 19.02 | 19.53 | 19.02 | 19.16 | 1,234,817 | +0.24(+1.29%) |
Apr 25, 2008 | 18.95 | 19.31 | 18.72 | 18.92 | 1,452,882 | +0.05(+0.26%) |
Apr 24, 2008 | 18.24 | 18.90 | 18.13 | 18.87 | 1,349,624 | +0.68(+3.74%) |
Apr 23, 2008 | 18.09 | 18.34 | 18.09 | 18.19 | 1,593,661 | -0.10(-0.55%) |
Apr 22, 2008 | 17.85 | 18.65 | 17.80 | 18.29 | 2,182,755 | +0.33(+1.84%) |
Apr 21, 2008 | 18.40 | 18.45 | 17.91 | 17.96 | 1,346,126 | -0.44(-2.37%) |
Apr 18, 2008 | 17.52 | 18.53 | 17.52 | 18.40 | 2,568,063 | +1.04(+5.97%) |
Apr 17, 2008 | 16.97 | 17.37 | 16.72 | 17.36 | 2,504,604 | +0.39(+2.28%) |
Apr 16, 2008 | 16.78 | 17.00 | 16.50 | 16.97 | 2,211,677 | +0.28(+1.68%) |
Apr 15, 2008 | 16.75 | 16.82 | 16.60 | 16.69 | 1,160,819 | -0.06(-0.34%) |
Apr 14, 2008 | 17.02 | 17.03 | 16.63 | 16.75 | 1,118,659 | -0.27(-1.61%) |
Apr 11, 2008 | 17.52 | 17.52 | 16.93 | 17.02 | 1,466,608 | -0.51(-2.92%) |
Apr 10, 2008 | 17.41 | 17.72 | 17.27 | 17.54 | 2,243,306 | +0.04(+0.21%) |
Apr 09, 2008 | 18.15 | 18.15 | 17.29 | 17.50 | 1,592,808 | -0.54(-3.01%) |
Apr 08, 2008 | 18.05 | 18.28 | 17.72 | 18.04 | 2,031,519 | +0.09(+0.49%) |
Apr 07, 2008 | 17.82 | 18.17 | 17.68 | 17.95 | 4,020,107 | +0.36(+2.06%) |
Apr 04, 2008 | 17.60 | 17.73 | 17.44 | 17.59 | 2,157,620 | -0.02(-0.14%) |
Apr 03, 2008 | 17.64 | 17.67 | 17.23 | 17.62 | 1,557,469 | -0.07(-0.39%) |
Apr 02, 2008 | 17.87 | 18.04 | 17.63 | 17.69 | 1,702,867 | +0.24(+1.36%) |