Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.12 | 17.25 | 16.81 | 17.00 | 8,828,192 | -0.22(-1.30%) |
Jun 27, 2008 | 17.09 | 17.55 | 16.84 | 17.22 | 11,709,416 | +0.17(+1.00%) |
Jun 26, 2008 | 17.68 | 17.85 | 17.04 | 17.05 | 11,626,558 | -1.23(-6.73%) |
Jun 25, 2008 | 18.20 | 18.49 | 17.87 | 18.29 | 6,744,895 | +0.30(+1.65%) |
Jun 24, 2008 | 18.16 | 18.34 | 17.69 | 17.99 | 6,708,380 | -0.29(-1.60%) |
Jun 23, 2008 | 18.30 | 18.59 | 18.19 | 18.28 | 6,375,442 | +0.03(+0.18%) |
Jun 20, 2008 | 19.01 | 19.01 | 18.07 | 18.25 | 12,800,139 | -0.67(-3.52%) |
Jun 19, 2008 | 18.34 | 19.00 | 18.22 | 18.92 | 5,813,827 | +0.47(+2.56%) |
Jun 18, 2008 | 18.55 | 18.64 | 18.24 | 18.44 | 7,145,487 | -0.27(-1.43%) |
Jun 17, 2008 | 19.29 | 19.37 | 18.68 | 18.71 | 6,206,359 | -0.57(-2.97%) |
Jun 16, 2008 | 19.33 | 19.48 | 19.01 | 19.29 | 6,753,019 | -0.26(-1.35%) |
Jun 13, 2008 | 19.03 | 19.55 | 19.03 | 19.55 | 8,769,201 | +0.76(+4.02%) |
Jun 12, 2008 | 19.22 | 19.37 | 18.66 | 18.79 | 11,872,110 | -0.30(-1.58%) |
Jun 11, 2008 | 19.94 | 19.97 | 19.09 | 19.09 | 7,967,929 | -0.76(-3.81%) |
Jun 10, 2008 | 19.91 | 20.08 | 19.73 | 19.85 | 5,977,384 | -0.31(-1.55%) |
Jun 09, 2008 | 20.18 | 20.45 | 19.92 | 20.16 | 9,049,135 | -0.02(-0.08%) |
Jun 06, 2008 | 21.20 | 21.25 | 20.18 | 20.18 | 10,219,912 | -1.19(-5.59%) |
Jun 05, 2008 | 21.09 | 21.42 | 20.87 | 21.37 | 8,440,719 | -0.27(-1.24%) |
Jun 04, 2008 | 21.43 | 21.84 | 21.19 | 21.64 | 7,731,485 | +0.30(+1.43%) |
Jun 03, 2008 | 21.58 | 21.66 | 21.12 | 21.34 | 8,472,982 | +0.13(+0.63%) |
Jun 02, 2008 | 21.73 | 21.76 | 20.93 | 21.20 | 5,557,031 | -0.50(-2.29%) |
May 30, 2008 | 21.57 | 21.84 | 21.45 | 21.70 | 4,978,597 | +0.03(+0.15%) |
May 29, 2008 | 21.13 | 21.87 | 20.90 | 21.67 | 7,121,621 | +0.61(+2.91%) |
May 28, 2008 | 20.90 | 21.05 | 20.69 | 21.05 | 5,091,059 | +0.30(+1.45%) |
May 27, 2008 | 20.49 | 20.77 | 20.27 | 20.75 | 6,918,287 | +0.37(+1.84%) |
May 26, 2008 | 20.38 | 20.48 | 20.14 | 20.38 | 5,401,118 | +0.00(+0.00%) |
May 23, 2008 | 20.38 | 20.48 | 20.14 | 20.38 | 5,401,118 | -0.21(-1.01%) |
May 22, 2008 | 20.42 | 20.84 | 20.33 | 20.59 | 6,236,152 | +0.23(+1.12%) |
May 21, 2008 | 20.53 | 21.01 | 20.31 | 20.36 | 9,036,833 | -0.07(-0.32%) |
May 20, 2008 | 20.15 | 20.53 | 20.15 | 20.42 | 11,645,188 | +0.11(+0.52%) |
May 19, 2008 | 20.15 | 20.71 | 20.05 | 20.32 | 6,318,504 | +0.17(+0.85%) |
May 16, 2008 | 20.64 | 20.66 | 19.77 | 20.15 | 7,395,781 | -0.38(-1.84%) |
May 15, 2008 | 20.09 | 20.53 | 19.94 | 20.53 | 5,360,096 | +0.31(+1.55%) |
May 14, 2008 | 20.13 | 20.57 | 19.83 | 20.21 | 6,006,481 | +0.23(+1.16%) |
May 13, 2008 | 20.03 | 20.07 | 19.74 | 19.98 | 6,783,627 | +0.14(+0.70%) |
May 12, 2008 | 19.40 | 19.86 | 19.20 | 19.84 | 3,928,861 | +0.53(+2.74%) |
May 09, 2008 | 19.32 | 19.43 | 19.05 | 19.31 | 4,561,719 | -0.27(-1.39%) |
May 08, 2008 | 19.56 | 19.82 | 19.34 | 19.59 | 4,852,105 | +0.25(+1.30%) |
May 07, 2008 | 20.31 | 20.37 | 19.29 | 19.33 | 8,625,974 | -0.91(-4.48%) |
May 06, 2008 | 20.03 | 20.57 | 19.92 | 20.24 | 7,272,202 | +0.07(+0.32%) |
May 05, 2008 | 20.18 | 20.41 | 20.03 | 20.18 | 3,974,228 | -0.20(-0.98%) |
May 02, 2008 | 20.25 | 20.83 | 20.16 | 20.37 | 8,345,853 | +0.26(+1.31%) |
May 01, 2008 | 19.35 | 20.12 | 19.11 | 20.11 | 6,914,175 | +0.88(+4.56%) |
Apr 30, 2008 | 19.37 | 19.82 | 19.19 | 19.23 | 8,939,650 | -0.04(-0.21%) |
Apr 29, 2008 | 19.13 | 19.40 | 18.99 | 19.27 | 5,063,815 | +0.14(+0.74%) |
Apr 28, 2008 | 19.07 | 19.37 | 18.93 | 19.13 | 4,438,616 | +0.13(+0.71%) |
Apr 25, 2008 | 19.22 | 19.44 | 18.74 | 19.00 | 5,537,468 | -0.18(-0.95%) |
Apr 24, 2008 | 19.24 | 19.49 | 18.67 | 19.18 | 5,689,749 | -0.02(-0.13%) |
Apr 23, 2008 | 18.98 | 19.39 | 18.72 | 19.20 | 6,092,861 | +0.22(+1.13%) |
Apr 22, 2008 | 18.70 | 19.75 | 18.70 | 18.99 | 9,488,082 | -1.35(-6.63%) |
Apr 21, 2008 | 19.33 | 20.49 | 19.32 | 20.34 | 10,399,265 | +0.56(+2.81%) |
Apr 18, 2008 | 19.46 | 19.81 | 19.34 | 19.78 | 9,277,494 | +0.86(+4.55%) |
Apr 17, 2008 | 19.40 | 19.40 | 18.80 | 18.92 | 5,777,876 | -0.17(-0.87%) |
Apr 16, 2008 | 18.54 | 19.11 | 18.43 | 19.09 | 10,453,010 | +0.80(+4.38%) |
Apr 15, 2008 | 18.01 | 18.29 | 17.95 | 18.29 | 9,127,550 | +0.23(+1.28%) |
Apr 14, 2008 | 18.01 | 18.30 | 18.01 | 18.05 | 8,760,843 | -0.11(-0.58%) |
Apr 11, 2008 | 18.18 | 18.59 | 18.01 | 18.16 | 10,710,968 | -0.67(-3.54%) |
Apr 10, 2008 | 18.77 | 18.96 | 18.61 | 18.83 | 7,444,509 | +0.07(+0.35%) |
Apr 09, 2008 | 19.49 | 19.50 | 18.63 | 18.76 | 6,684,524 | -0.55(-2.84%) |
Apr 08, 2008 | 19.57 | 19.59 | 19.11 | 19.31 | 8,412,562 | -0.29(-1.47%) |
Apr 07, 2008 | 19.79 | 20.01 | 19.48 | 19.60 | 5,850,787 | -0.02(-0.08%) |
Apr 04, 2008 | 19.40 | 19.96 | 19.13 | 19.61 | 7,654,656 | +0.37(+1.92%) |
Apr 03, 2008 | 19.52 | 19.56 | 18.87 | 19.24 | 7,101,168 | -0.18(-0.94%) |
Apr 02, 2008 | 19.36 | 19.76 | 19.27 | 19.43 | 7,351,016 | -0.06(-0.29%) |