Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.71 | 20.02 | 19.47 | 19.81 | 2,873,986 | +0.14(+0.72%) |
Jun 27, 2008 | 19.71 | 20.54 | 19.67 | 19.67 | 5,157,701 | -0.01(-0.06%) |
Jun 26, 2008 | 19.72 | 19.73 | 19.42 | 19.68 | 4,652,140 | -0.23(-1.16%) |
Jun 25, 2008 | 19.52 | 20.14 | 19.49 | 19.91 | 4,276,666 | +0.43(+2.19%) |
Jun 24, 2008 | 19.42 | 19.72 | 19.31 | 19.49 | 2,714,312 | -0.06(-0.33%) |
Jun 23, 2008 | 19.75 | 19.83 | 19.47 | 19.55 | 1,751,598 | -0.09(-0.46%) |
Jun 20, 2008 | 19.99 | 20.22 | 19.60 | 19.64 | 2,686,673 | -0.53(-2.62%) |
Jun 19, 2008 | 20.02 | 20.27 | 19.93 | 20.17 | 2,256,776 | +0.12(+0.57%) |
Jun 18, 2008 | 20.43 | 20.43 | 19.84 | 20.05 | 4,381,005 | -0.42(-2.06%) |
Jun 17, 2008 | 20.90 | 20.92 | 20.34 | 20.48 | 4,910,758 | -0.31(-1.50%) |
Jun 16, 2008 | 20.64 | 21.08 | 20.51 | 20.79 | 5,658,712 | -0.04(-0.20%) |
Jun 13, 2008 | 20.41 | 20.89 | 20.39 | 20.83 | 4,252,047 | +0.51(+2.52%) |
Jun 12, 2008 | 20.39 | 20.60 | 20.25 | 20.32 | 2,202,813 | -0.01(-0.06%) |
Jun 11, 2008 | 20.48 | 20.62 | 20.26 | 20.33 | 4,001,134 | -0.26(-1.28%) |
Jun 10, 2008 | 20.31 | 20.64 | 19.79 | 20.60 | 5,974,050 | +0.57(+2.83%) |
Jun 09, 2008 | 19.68 | 20.07 | 19.63 | 20.03 | 3,608,280 | +0.31(+1.56%) |
Jun 06, 2008 | 20.16 | 20.19 | 19.72 | 19.72 | 3,585,415 | -0.59(-2.92%) |
Jun 05, 2008 | 20.03 | 20.46 | 19.98 | 20.31 | 1,886,024 | +0.24(+1.19%) |
Jun 04, 2008 | 20.02 | 20.16 | 19.89 | 20.08 | 3,667,589 | +0.03(+0.15%) |
Jun 03, 2008 | 20.20 | 20.20 | 19.90 | 20.05 | 2,880,054 | -0.07(-0.34%) |
Jun 02, 2008 | 20.31 | 20.35 | 20.00 | 20.11 | 1,771,220 | -0.19(-0.92%) |
May 30, 2008 | 20.35 | 20.45 | 20.27 | 20.30 | 2,570,175 | -0.09(-0.42%) |
May 29, 2008 | 19.96 | 20.79 | 19.82 | 20.39 | 3,900,359 | +0.44(+2.18%) |
May 28, 2008 | 20.02 | 20.07 | 19.88 | 19.95 | 1,511,731 | -0.07(-0.36%) |
May 27, 2008 | 19.84 | 20.22 | 19.84 | 20.02 | 1,572,034 | +0.17(+0.88%) |
May 26, 2008 | 20.11 | 20.13 | 19.84 | 19.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.11 | 20.13 | 19.84 | 19.85 | 1,635,981 | -0.32(-1.61%) |
May 22, 2008 | 19.81 | 20.29 | 19.81 | 20.17 | 2,662,420 | +0.19(+0.96%) |
May 21, 2008 | 20.26 | 20.37 | 19.94 | 19.98 | 2,691,262 | -0.18(-0.89%) |
May 20, 2008 | 20.29 | 20.51 | 20.12 | 20.16 | 2,098,601 | -0.27(-1.32%) |
May 19, 2008 | 20.46 | 20.71 | 20.34 | 20.43 | 2,970,962 | -0.06(-0.31%) |
May 16, 2008 | 20.47 | 20.88 | 20.28 | 20.49 | 2,174,892 | -0.09(-0.41%) |
May 15, 2008 | 20.47 | 20.63 | 20.24 | 20.58 | 3,097,210 | +0.17(+0.84%) |
May 14, 2008 | 20.74 | 20.79 | 20.38 | 20.41 | 4,401,603 | -0.35(-1.71%) |
May 13, 2008 | 20.76 | 20.94 | 20.49 | 20.76 | 5,240,060 | -0.03(-0.14%) |
May 12, 2008 | 20.49 | 20.83 | 20.37 | 20.79 | 2,939,581 | +0.29(+1.39%) |
May 09, 2008 | 20.19 | 20.61 | 20.12 | 20.51 | 2,096,188 | +0.12(+0.56%) |
May 08, 2008 | 20.47 | 20.47 | 20.05 | 20.39 | 3,427,019 | +0.08(+0.38%) |
May 07, 2008 | 20.73 | 20.87 | 20.10 | 20.31 | 7,061,760 | -0.44(-2.14%) |
May 06, 2008 | 19.61 | 20.88 | 19.59 | 20.76 | 13,667,841 | +1.39(+7.20%) |
May 05, 2008 | 18.92 | 19.42 | 18.82 | 19.36 | 6,566,167 | +0.46(+2.41%) |
May 02, 2008 | 19.29 | 19.31 | 18.77 | 18.91 | 6,711,271 | -0.39(-2.03%) |
May 01, 2008 | 19.45 | 19.45 | 19.08 | 19.30 | 3,882,593 | -0.15(-0.79%) |
Apr 30, 2008 | 19.72 | 19.81 | 19.45 | 19.45 | 3,885,491 | -0.33(-1.68%) |
Apr 29, 2008 | 19.50 | 19.89 | 19.47 | 19.79 | 3,261,060 | +0.20(+1.05%) |
Apr 28, 2008 | 19.38 | 19.66 | 19.18 | 19.58 | 1,992,672 | +0.11(+0.57%) |
Apr 25, 2008 | 19.37 | 19.47 | 19.20 | 19.47 | 2,462,654 | +0.22(+1.15%) |
Apr 24, 2008 | 18.85 | 19.41 | 18.84 | 19.25 | 2,597,948 | +0.48(+2.57%) |
Apr 23, 2008 | 18.86 | 18.92 | 18.74 | 18.77 | 1,893,508 | -0.08(-0.43%) |
Apr 22, 2008 | 18.93 | 19.02 | 18.69 | 18.85 | 2,949,042 | -0.10(-0.52%) |
Apr 21, 2008 | 18.92 | 19.01 | 18.79 | 18.94 | 1,898,249 | +0.03(+0.16%) |
Apr 18, 2008 | 19.19 | 19.26 | 18.83 | 18.92 | 2,968,233 | -0.10(-0.54%) |
Apr 17, 2008 | 19.12 | 19.12 | 18.75 | 19.02 | 3,932,369 | -0.07(-0.38%) |
Apr 16, 2008 | 19.32 | 19.39 | 18.78 | 19.09 | 4,863,660 | -0.09(-0.47%) |
Apr 15, 2008 | 19.58 | 19.66 | 19.03 | 19.18 | 4,253,918 | -0.41(-2.11%) |
Apr 14, 2008 | 19.41 | 19.65 | 19.38 | 19.59 | 2,088,258 | +0.24(+1.23%) |
Apr 11, 2008 | 19.29 | 19.48 | 19.21 | 19.35 | 3,427,530 | -0.03(-0.13%) |
Apr 10, 2008 | 19.18 | 19.46 | 19.09 | 19.38 | 3,915,384 | +0.34(+1.79%) |
Apr 09, 2008 | 19.19 | 19.34 | 18.72 | 19.04 | 6,443,211 | -0.63(-3.19%) |
Apr 08, 2008 | 19.52 | 19.68 | 19.52 | 19.67 | 2,747,593 | +0.04(+0.20%) |
Apr 07, 2008 | 19.86 | 19.94 | 19.52 | 19.63 | 5,444,703 | -0.53(-2.64%) |
Apr 04, 2008 | 20.39 | 20.39 | 19.44 | 20.16 | 2,921,283 | -0.21(-1.05%) |
Apr 03, 2008 | 20.06 | 20.46 | 19.83 | 20.37 | 3,984,644 | +0.34(+1.70%) |
Apr 02, 2008 | 20.23 | 20.32 | 19.96 | 20.03 | 3,399,680 | -0.18(-0.91%) |