Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.75 | 19.75 | 18.87 | 19.28 | 1,792,870 | -0.19(-0.97%) |
Jun 27, 2008 | 19.75 | 20.16 | 19.29 | 19.47 | 1,980,242 | -0.35(-1.78%) |
Jun 26, 2008 | 20.54 | 20.60 | 19.80 | 19.82 | 1,379,916 | -1.00(-4.80%) |
Jun 25, 2008 | 21.00 | 21.53 | 20.74 | 20.82 | 1,084,508 | -0.09(-0.43%) |
Jun 24, 2008 | 20.90 | 21.16 | 20.52 | 20.91 | 1,091,923 | +0.00(+0.00%) |
Jun 23, 2008 | 21.12 | 21.30 | 20.83 | 20.91 | 908,377 | -0.03(-0.16%) |
Jun 20, 2008 | 21.46 | 21.46 | 20.90 | 20.94 | 1,619,297 | -0.69(-3.18%) |
Jun 19, 2008 | 21.28 | 21.65 | 21.09 | 21.63 | 1,141,224 | +0.33(+1.54%) |
Jun 18, 2008 | 20.84 | 21.33 | 20.75 | 21.30 | 1,507,410 | +0.40(+1.92%) |
Jun 17, 2008 | 21.09 | 21.22 | 20.81 | 20.90 | 1,278,540 | -0.19(-0.89%) |
Jun 16, 2008 | 20.79 | 21.19 | 20.57 | 21.09 | 1,182,116 | +0.11(+0.55%) |
Jun 13, 2008 | 20.79 | 20.97 | 20.43 | 20.97 | 1,751,408 | +0.39(+1.91%) |
Jun 12, 2008 | 20.38 | 21.06 | 20.37 | 20.58 | 1,755,899 | +0.25(+1.21%) |
Jun 11, 2008 | 20.84 | 21.02 | 20.34 | 20.34 | 1,688,334 | -0.51(-2.44%) |
Jun 10, 2008 | 20.84 | 21.05 | 20.41 | 20.84 | 2,262,529 | +0.66(+3.29%) |
Jun 09, 2008 | 20.29 | 20.36 | 19.87 | 20.18 | 1,890,593 | +0.07(+0.33%) |
Jun 06, 2008 | 20.75 | 20.83 | 20.10 | 20.11 | 1,654,284 | -0.83(-3.95%) |
Jun 05, 2008 | 19.89 | 20.94 | 19.57 | 20.94 | 2,257,683 | +1.17(+5.93%) |
Jun 04, 2008 | 19.55 | 20.08 | 19.43 | 19.77 | 1,296,859 | +0.11(+0.58%) |
Jun 03, 2008 | 19.56 | 19.93 | 19.22 | 19.66 | 1,801,653 | +0.19(+0.97%) |
Jun 02, 2008 | 19.68 | 19.68 | 19.06 | 19.47 | 1,175,130 | -0.30(-1.53%) |
May 30, 2008 | 19.79 | 19.79 | 19.43 | 19.77 | 1,353,341 | -0.03(-0.17%) |
May 29, 2008 | 19.22 | 19.98 | 19.19 | 19.80 | 1,017,248 | +0.58(+3.03%) |
May 28, 2008 | 19.26 | 19.36 | 18.92 | 19.22 | 900,866 | +0.00(+0.00%) |
May 27, 2008 | 19.05 | 19.37 | 18.87 | 19.22 | 757,838 | +0.18(+0.95%) |
May 26, 2008 | 19.47 | 19.47 | 18.93 | 19.04 | 1,468,523 | +0.00(+0.00%) |
May 23, 2008 | 19.47 | 19.47 | 18.93 | 19.04 | 1,468,523 | -0.52(-2.68%) |
May 22, 2008 | 18.76 | 19.69 | 18.76 | 19.57 | 1,995,867 | +0.80(+4.28%) |
May 21, 2008 | 19.15 | 19.35 | 18.72 | 18.76 | 864,734 | -0.39(-2.05%) |
May 20, 2008 | 19.49 | 19.66 | 19.00 | 19.16 | 1,443,027 | -0.36(-1.85%) |
May 19, 2008 | 19.72 | 19.84 | 19.43 | 19.52 | 1,007,779 | -0.28(-1.41%) |
May 16, 2008 | 20.00 | 20.07 | 19.55 | 19.79 | 860,228 | -0.11(-0.54%) |
May 15, 2008 | 19.77 | 19.94 | 19.60 | 19.90 | 1,007,221 | +0.17(+0.87%) |
May 14, 2008 | 19.20 | 19.79 | 19.20 | 19.73 | 2,999,555 | +0.54(+2.82%) |
May 13, 2008 | 19.27 | 19.42 | 19.02 | 19.19 | 1,506,231 | -0.05(-0.26%) |
May 12, 2008 | 19.59 | 19.59 | 19.05 | 19.24 | 1,244,009 | +0.02(+0.09%) |
May 09, 2008 | 18.77 | 19.41 | 18.75 | 19.22 | 1,100,736 | +0.29(+1.52%) |
May 08, 2008 | 19.84 | 19.84 | 18.82 | 18.93 | 1,724,239 | -0.51(-2.61%) |
May 07, 2008 | 19.66 | 20.28 | 19.44 | 19.44 | 1,472,461 | -0.64(-3.18%) |
May 06, 2008 | 20.02 | 20.16 | 19.60 | 20.08 | 859,765 | -0.12(-0.61%) |
May 05, 2008 | 20.29 | 20.48 | 20.07 | 20.20 | 889,800 | -0.05(-0.24%) |
May 02, 2008 | 20.34 | 20.87 | 20.09 | 20.25 | 1,111,187 | -0.02(-0.08%) |
May 01, 2008 | 19.01 | 20.29 | 19.01 | 20.27 | 1,954,389 | +1.20(+6.27%) |
Apr 30, 2008 | 19.63 | 19.67 | 18.88 | 19.07 | 2,530,236 | -0.48(-2.43%) |
Apr 29, 2008 | 19.57 | 19.71 | 19.53 | 19.55 | 2,056,246 | -0.07(-0.38%) |
Apr 28, 2008 | 19.97 | 19.97 | 19.58 | 19.62 | 1,487,348 | -0.27(-1.36%) |
Apr 25, 2008 | 20.11 | 20.19 | 19.63 | 19.89 | 1,319,284 | -0.21(-1.06%) |
Apr 24, 2008 | 19.87 | 20.27 | 19.61 | 20.11 | 1,823,824 | +0.16(+0.78%) |
Apr 23, 2008 | 19.67 | 20.29 | 19.06 | 19.95 | 3,409,078 | +0.47(+2.40%) |
Apr 22, 2008 | 20.16 | 20.34 | 19.21 | 19.48 | 1,578,969 | -0.75(-3.73%) |
Apr 21, 2008 | 20.37 | 20.37 | 20.02 | 20.24 | 634,540 | -0.25(-1.24%) |
Apr 18, 2008 | 20.73 | 20.93 | 20.40 | 20.49 | 956,559 | +0.13(+0.64%) |
Apr 17, 2008 | 20.16 | 20.44 | 19.93 | 20.36 | 837,710 | +0.16(+0.77%) |
Apr 16, 2008 | 19.92 | 20.23 | 19.79 | 20.20 | 1,035,397 | +0.48(+2.41%) |
Apr 15, 2008 | 19.75 | 20.12 | 19.57 | 19.73 | 1,042,508 | +0.09(+0.46%) |
Apr 14, 2008 | 19.69 | 20.02 | 19.52 | 19.64 | 640,881 | -0.07(-0.37%) |
Apr 11, 2008 | 19.74 | 20.41 | 19.67 | 19.71 | 931,731 | -0.70(-3.45%) |
Apr 10, 2008 | 20.55 | 20.57 | 20.19 | 20.42 | 1,334,159 | -0.21(-1.03%) |
Apr 09, 2008 | 21.33 | 21.47 | 20.60 | 20.63 | 856,526 | -0.62(-2.93%) |
Apr 08, 2008 | 21.24 | 21.45 | 21.16 | 21.25 | 552,325 | -0.32(-1.48%) |
Apr 07, 2008 | 21.59 | 21.91 | 21.37 | 21.57 | 616,896 | +0.10(+0.46%) |
Apr 04, 2008 | 21.70 | 21.70 | 21.16 | 21.47 | 641,843 | -0.26(-1.21%) |
Apr 03, 2008 | 21.76 | 21.99 | 21.55 | 21.74 | 831,241 | -0.13(-0.60%) |
Apr 02, 2008 | 21.40 | 22.08 | 21.11 | 21.87 | 1,356,919 | +0.43(+1.99%) |