Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 20.22 | 20.81 | 20.20 | 20.64 | 30,458,916 | -1.09(-5.03%) |
Jun 27, 2008 | 21.61 | 22.03 | 21.42 | 21.73 | 4,241,698 | +0.10(+0.48%) |
Jun 26, 2008 | 21.60 | 21.83 | 21.29 | 21.63 | 1,226,285 | -0.06(-0.27%) |
Jun 25, 2008 | 21.40 | 21.91 | 21.33 | 21.69 | 1,395,159 | +0.36(+1.68%) |
Jun 24, 2008 | 21.57 | 21.88 | 21.15 | 21.33 | 2,255,490 | -0.40(-1.84%) |
Jun 23, 2008 | 22.68 | 22.68 | 21.73 | 21.73 | 2,013,482 | -0.95(-4.20%) |
Jun 20, 2008 | 22.73 | 22.91 | 22.40 | 22.68 | 2,637,368 | -0.16(-0.69%) |
Jun 19, 2008 | 22.22 | 22.93 | 22.11 | 22.84 | 4,949,046 | +0.73(+3.28%) |
Jun 18, 2008 | 21.15 | 22.13 | 21.02 | 22.11 | 4,896,668 | +0.97(+4.61%) |
Jun 17, 2008 | 20.67 | 21.31 | 20.67 | 21.14 | 3,821,824 | +0.49(+2.39%) |
Jun 16, 2008 | 20.59 | 20.79 | 20.40 | 20.64 | 1,946,533 | +0.09(+0.44%) |
Jun 13, 2008 | 20.76 | 20.91 | 20.40 | 20.55 | 2,255,266 | -0.00(-0.02%) |
Jun 12, 2008 | 20.74 | 21.05 | 20.54 | 20.56 | 1,923,148 | -0.04(-0.18%) |
Jun 11, 2008 | 20.84 | 20.86 | 20.35 | 20.59 | 1,435,515 | -0.23(-1.11%) |
Jun 10, 2008 | 21.10 | 21.33 | 20.82 | 20.83 | 1,413,881 | -0.37(-1.75%) |
Jun 09, 2008 | 21.45 | 21.45 | 21.05 | 21.20 | 1,865,102 | -0.29(-1.33%) |
Jun 06, 2008 | 21.60 | 21.91 | 21.36 | 21.48 | 1,619,128 | -0.29(-1.35%) |
Jun 05, 2008 | 21.80 | 21.95 | 21.32 | 21.78 | 2,605,918 | -0.12(-0.54%) |
Jun 04, 2008 | 21.79 | 22.11 | 21.58 | 21.90 | 3,289,828 | +0.06(+0.29%) |
Jun 03, 2008 | 22.26 | 22.27 | 21.67 | 21.83 | 1,664,762 | -0.44(-1.95%) |
Jun 02, 2008 | 21.84 | 22.28 | 21.77 | 22.27 | 4,511,204 | +0.31(+1.43%) |
May 30, 2008 | 22.01 | 22.10 | 21.72 | 21.95 | 1,469,217 | -0.14(-0.62%) |
May 29, 2008 | 21.71 | 22.26 | 21.67 | 22.09 | 2,080,984 | +0.30(+1.39%) |
May 28, 2008 | 22.32 | 22.32 | 21.54 | 21.79 | 4,791,561 | -0.79(-3.51%) |
May 27, 2008 | 22.36 | 22.62 | 22.00 | 22.58 | 2,320,753 | +0.54(+2.45%) |
May 26, 2008 | 21.66 | 22.31 | 21.66 | 22.04 | 2,610,247 | +0.00(+0.00%) |
May 23, 2008 | 21.66 | 22.31 | 21.66 | 22.04 | 2,610,247 | +0.21(+0.96%) |
May 22, 2008 | 21.72 | 22.17 | 21.35 | 21.83 | 4,067,562 | +0.94(+4.51%) |
May 21, 2008 | 21.10 | 21.22 | 20.54 | 20.89 | 1,957,951 | -0.21(-1.01%) |
May 20, 2008 | 20.84 | 21.37 | 20.69 | 21.10 | 2,044,240 | +0.20(+0.98%) |
May 19, 2008 | 20.57 | 21.20 | 20.48 | 20.90 | 2,229,142 | +0.28(+1.34%) |
May 16, 2008 | 20.50 | 20.77 | 20.36 | 20.62 | 3,216,403 | +0.19(+0.93%) |
May 15, 2008 | 19.63 | 20.49 | 19.50 | 20.43 | 2,632,834 | +0.81(+4.11%) |
May 14, 2008 | 18.89 | 19.89 | 18.86 | 19.62 | 3,522,507 | +0.92(+4.92%) |
May 13, 2008 | 18.89 | 18.89 | 18.59 | 18.70 | 1,145,344 | -0.19(-1.03%) |
May 12, 2008 | 18.69 | 19.10 | 18.59 | 18.90 | 959,093 | +0.30(+1.61%) |
May 09, 2008 | 18.54 | 18.86 | 18.22 | 18.60 | 1,580,369 | +0.01(+0.05%) |
May 08, 2008 | 18.38 | 18.76 | 18.25 | 18.59 | 1,767,747 | +0.20(+1.11%) |
May 07, 2008 | 18.78 | 18.78 | 18.30 | 18.39 | 1,832,079 | -0.31(-1.65%) |
May 06, 2008 | 19.48 | 19.80 | 18.38 | 18.69 | 2,923,576 | -0.88(-4.52%) |
May 05, 2008 | 19.31 | 19.76 | 19.19 | 19.58 | 1,349,808 | +0.30(+1.58%) |
May 02, 2008 | 19.72 | 19.83 | 19.18 | 19.27 | 1,319,076 | -0.30(-1.53%) |
May 01, 2008 | 18.86 | 19.70 | 18.70 | 19.57 | 1,415,794 | +0.74(+3.92%) |
Apr 30, 2008 | 18.97 | 19.22 | 18.74 | 18.83 | 1,189,550 | -0.07(-0.38%) |
Apr 29, 2008 | 18.79 | 19.11 | 18.79 | 18.91 | 774,434 | +0.14(+0.72%) |
Apr 28, 2008 | 18.68 | 18.99 | 18.59 | 18.77 | 1,124,689 | +0.05(+0.27%) |
Apr 25, 2008 | 18.90 | 18.90 | 18.59 | 18.72 | 671,746 | -0.06(-0.31%) |
Apr 24, 2008 | 18.85 | 19.02 | 18.52 | 18.78 | 761,805 | -0.02(-0.12%) |
Apr 23, 2008 | 18.72 | 18.84 | 18.42 | 18.80 | 716,445 | +0.17(+0.90%) |
Apr 22, 2008 | 18.63 | 18.78 | 18.34 | 18.64 | 850,876 | -0.12(-0.63%) |
Apr 21, 2008 | 18.89 | 18.98 | 18.66 | 18.75 | 722,040 | -0.12(-0.65%) |
Apr 18, 2008 | 19.12 | 19.14 | 18.78 | 18.88 | 887,648 | +0.06(+0.31%) |
Apr 17, 2008 | 19.14 | 19.29 | 18.81 | 18.82 | 827,295 | -0.36(-1.89%) |
Apr 16, 2008 | 19.10 | 19.49 | 18.99 | 19.18 | 1,527,221 | +0.27(+1.44%) |
Apr 15, 2008 | 18.59 | 18.95 | 18.38 | 18.91 | 986,205 | +0.33(+1.78%) |
Apr 14, 2008 | 18.65 | 18.81 | 18.45 | 18.58 | 501,997 | -0.01(-0.07%) |
Apr 11, 2008 | 18.49 | 18.99 | 18.39 | 18.59 | 1,212,287 | -0.32(-1.70%) |
Apr 10, 2008 | 18.31 | 19.03 | 18.26 | 18.91 | 1,267,971 | +0.62(+3.37%) |
Apr 09, 2008 | 18.59 | 18.83 | 18.10 | 18.30 | 1,341,643 | -0.29(-1.59%) |
Apr 08, 2008 | 18.58 | 18.66 | 18.44 | 18.59 | 745,743 | +0.07(+0.37%) |
Apr 07, 2008 | 18.61 | 18.69 | 18.33 | 18.52 | 755,345 | +0.08(+0.42%) |
Apr 04, 2008 | 18.64 | 18.68 | 18.39 | 18.44 | 1,635,780 | -0.08(-0.44%) |
Apr 03, 2008 | 18.41 | 18.74 | 18.37 | 18.53 | 560,091 | -0.03(-0.17%) |
Apr 02, 2008 | 18.64 | 18.80 | 18.44 | 18.56 | 978,227 | -0.13(-0.68%) |