Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.34 | 19.17 | 17.84 | 18.61 | 3,059,435 | -0.15(-0.79%) |
Jun 27, 2008 | 19.19 | 19.64 | 18.54 | 18.76 | 2,659,939 | -0.54(-2.78%) |
Jun 26, 2008 | 19.22 | 19.37 | 18.84 | 19.30 | 1,838,729 | -0.14(-0.72%) |
Jun 25, 2008 | 19.21 | 20.00 | 19.21 | 19.43 | 1,694,876 | +0.40(+2.11%) |
Jun 24, 2008 | 19.38 | 19.68 | 18.71 | 19.03 | 2,247,975 | -0.39(-2.00%) |
Jun 23, 2008 | 19.78 | 20.19 | 19.37 | 19.42 | 1,799,662 | -0.36(-1.83%) |
Jun 20, 2008 | 20.21 | 20.22 | 19.39 | 19.78 | 2,191,826 | -0.68(-3.30%) |
Jun 19, 2008 | 20.18 | 20.58 | 19.94 | 20.46 | 1,676,859 | +0.40(+2.01%) |
Jun 18, 2008 | 20.20 | 20.44 | 19.69 | 20.06 | 1,933,302 | -0.36(-1.78%) |
Jun 17, 2008 | 21.11 | 21.43 | 20.33 | 20.42 | 1,968,960 | -0.57(-2.70%) |
Jun 16, 2008 | 20.46 | 20.99 | 20.17 | 20.98 | 2,135,905 | +0.35(+1.69%) |
Jun 13, 2008 | 19.98 | 20.75 | 19.88 | 20.64 | 2,168,623 | +0.86(+4.35%) |
Jun 12, 2008 | 19.84 | 20.87 | 19.54 | 19.78 | 3,347,447 | +0.00(+0.03%) |
Jun 11, 2008 | 21.32 | 21.32 | 19.74 | 19.77 | 4,101,990 | -1.48(-6.95%) |
Jun 10, 2008 | 21.36 | 21.67 | 21.04 | 21.25 | 3,603,611 | -0.28(-1.29%) |
Jun 09, 2008 | 21.50 | 21.92 | 21.15 | 21.53 | 2,493,593 | +0.20(+0.93%) |
Jun 06, 2008 | 22.19 | 22.24 | 21.19 | 21.33 | 3,179,523 | -1.04(-4.64%) |
Jun 05, 2008 | 21.74 | 22.44 | 21.40 | 22.37 | 4,154,709 | +0.94(+4.41%) |
Jun 04, 2008 | 20.64 | 21.66 | 20.31 | 21.42 | 12,007,972 | +2.60(+13.84%) |
Jun 03, 2008 | 19.74 | 19.74 | 18.57 | 18.82 | 4,829,921 | -0.50(-2.57%) |
Jun 02, 2008 | 20.37 | 20.37 | 19.24 | 19.32 | 3,747,876 | -0.97(-4.80%) |
May 30, 2008 | 20.58 | 20.58 | 19.80 | 20.29 | 2,445,551 | -0.39(-1.90%) |
May 29, 2008 | 20.38 | 20.96 | 20.38 | 20.68 | 1,636,045 | +0.22(+1.09%) |
May 28, 2008 | 18.79 | 20.52 | 18.79 | 20.46 | 3,210,426 | +1.68(+8.97%) |
May 27, 2008 | 18.88 | 19.38 | 18.59 | 18.77 | 2,015,952 | -0.10(-0.53%) |
May 26, 2008 | 19.11 | 19.11 | 18.51 | 18.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.11 | 19.11 | 18.51 | 18.87 | 1,942,557 | -0.26(-1.38%) |
May 22, 2008 | 19.08 | 19.53 | 18.91 | 19.14 | 1,046,743 | +0.01(+0.08%) |
May 21, 2008 | 19.93 | 20.18 | 18.97 | 19.12 | 1,577,932 | -0.81(-4.09%) |
May 20, 2008 | 20.33 | 20.33 | 19.74 | 19.94 | 1,489,680 | -0.54(-2.62%) |
May 19, 2008 | 20.84 | 21.09 | 20.40 | 20.47 | 893,554 | -0.40(-1.90%) |
May 16, 2008 | 21.53 | 21.53 | 20.27 | 20.87 | 1,864,278 | -0.69(-3.18%) |
May 15, 2008 | 21.21 | 21.56 | 20.76 | 21.56 | 1,619,024 | +0.55(+2.63%) |
May 14, 2008 | 20.97 | 21.39 | 20.87 | 21.00 | 1,681,463 | +0.20(+0.98%) |
May 13, 2008 | 20.48 | 20.95 | 20.33 | 20.80 | 1,283,177 | +0.37(+1.82%) |
May 12, 2008 | 20.12 | 20.66 | 20.01 | 20.43 | 1,343,354 | +0.33(+1.66%) |
May 09, 2008 | 19.41 | 20.10 | 19.35 | 20.10 | 674,246 | +0.40(+2.02%) |
May 08, 2008 | 20.63 | 20.74 | 19.53 | 19.70 | 2,552,358 | -0.63(-3.08%) |
May 07, 2008 | 19.68 | 20.74 | 19.68 | 20.32 | 3,366,802 | +0.66(+3.36%) |
May 06, 2008 | 19.13 | 19.74 | 18.99 | 19.66 | 1,420,051 | +0.36(+1.85%) |
May 05, 2008 | 18.88 | 19.69 | 18.64 | 19.31 | 2,008,347 | +0.28(+1.46%) |
May 02, 2008 | 19.64 | 19.72 | 19.02 | 19.03 | 1,692,901 | -0.42(-2.17%) |
May 01, 2008 | 19.03 | 19.79 | 18.56 | 19.45 | 1,784,289 | +0.43(+2.25%) |
Apr 30, 2008 | 19.57 | 19.72 | 18.98 | 19.02 | 1,581,754 | -0.47(-2.40%) |
Apr 29, 2008 | 19.24 | 19.65 | 19.08 | 19.49 | 1,324,059 | +0.18(+0.95%) |
Apr 28, 2008 | 19.57 | 19.60 | 19.09 | 19.31 | 1,401,223 | -0.25(-1.30%) |
Apr 25, 2008 | 18.95 | 19.57 | 18.76 | 19.56 | 1,423,834 | +0.70(+3.72%) |
Apr 24, 2008 | 19.11 | 19.11 | 18.45 | 18.86 | 2,127,938 | -0.18(-0.94%) |
Apr 23, 2008 | 19.14 | 19.14 | 18.64 | 19.04 | 1,590,486 | -0.17(-0.91%) |
Apr 22, 2008 | 19.67 | 19.89 | 18.84 | 19.21 | 1,850,723 | -0.71(-3.57%) |
Apr 21, 2008 | 19.87 | 20.03 | 19.54 | 19.92 | 1,820,251 | +0.03(+0.15%) |
Apr 18, 2008 | 19.21 | 20.46 | 19.21 | 19.89 | 4,519,660 | +1.03(+5.45%) |
Apr 17, 2008 | 18.85 | 18.93 | 18.48 | 18.86 | 1,982,352 | -0.02(-0.13%) |
Apr 16, 2008 | 19.06 | 19.06 | 18.47 | 18.89 | 2,040,767 | +0.04(+0.21%) |
Apr 15, 2008 | 19.19 | 19.21 | 18.57 | 18.85 | 2,150,677 | -0.26(-1.38%) |
Apr 14, 2008 | 19.63 | 19.72 | 19.00 | 19.11 | 1,989,913 | -0.56(-2.83%) |
Apr 11, 2008 | 20.06 | 20.39 | 19.54 | 19.67 | 2,257,445 | -0.62(-3.06%) |
Apr 10, 2008 | 19.68 | 20.63 | 19.58 | 20.29 | 2,554,805 | +0.57(+2.87%) |
Apr 09, 2008 | 20.33 | 20.38 | 19.69 | 19.72 | 1,887,369 | -0.54(-2.67%) |
Apr 08, 2008 | 20.07 | 20.65 | 19.92 | 20.26 | 2,153,532 | +0.01(+0.05%) |
Apr 07, 2008 | 20.62 | 20.82 | 20.17 | 20.25 | 1,939,913 | -0.27(-1.33%) |
Apr 04, 2008 | 21.09 | 21.09 | 20.42 | 20.53 | 2,514,854 | -0.20(-0.96%) |
Apr 03, 2008 | 20.79 | 20.88 | 20.39 | 20.73 | 3,540,016 | -0.17(-0.81%) |
Apr 02, 2008 | 21.23 | 21.48 | 20.78 | 20.90 | 2,895,162 | -0.13(-0.64%) |