Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.45 | 19.84 | 19.23 | 19.42 | 2,265,070 | -0.02(-0.11%) |
Jun 27, 2008 | 19.63 | 19.74 | 19.00 | 19.44 | 12,259,197 | -0.09(-0.48%) |
Jun 26, 2008 | 19.49 | 20.22 | 19.39 | 19.54 | 2,515,148 | -0.19(-0.98%) |
Jun 25, 2008 | 20.10 | 20.46 | 19.51 | 19.73 | 2,391,961 | -0.23(-1.17%) |
Jun 24, 2008 | 20.13 | 20.24 | 19.58 | 19.96 | 2,246,725 | -0.25(-1.23%) |
Jun 23, 2008 | 20.20 | 20.35 | 19.86 | 20.21 | 1,968,686 | +0.15(+0.75%) |
Jun 20, 2008 | 20.56 | 21.08 | 19.85 | 20.06 | 2,366,021 | -0.64(-3.08%) |
Jun 19, 2008 | 20.38 | 20.75 | 19.92 | 20.70 | 1,541,922 | +0.35(+1.72%) |
Jun 18, 2008 | 19.95 | 20.47 | 19.86 | 20.35 | 1,758,496 | +0.26(+1.27%) |
Jun 17, 2008 | 20.75 | 20.86 | 20.02 | 20.10 | 1,884,074 | -0.70(-3.39%) |
Jun 16, 2008 | 20.38 | 20.98 | 20.24 | 20.80 | 2,188,669 | +0.23(+1.13%) |
Jun 13, 2008 | 19.70 | 20.60 | 19.65 | 20.57 | 2,226,488 | +1.15(+5.94%) |
Jun 12, 2008 | 19.46 | 20.00 | 19.11 | 19.41 | 1,834,915 | +0.23(+1.21%) |
Jun 11, 2008 | 19.86 | 19.90 | 19.18 | 19.18 | 1,871,162 | -0.72(-3.60%) |
Jun 10, 2008 | 19.92 | 20.22 | 19.41 | 19.90 | 1,795,004 | +0.25(+1.27%) |
Jun 09, 2008 | 19.79 | 19.90 | 19.44 | 19.65 | 1,433,385 | -0.08(-0.42%) |
Jun 06, 2008 | 20.43 | 20.43 | 19.73 | 19.73 | 1,798,239 | -0.88(-4.28%) |
Jun 05, 2008 | 19.84 | 20.61 | 19.80 | 20.61 | 1,987,997 | +0.78(+3.92%) |
Jun 04, 2008 | 19.87 | 20.14 | 19.62 | 19.84 | 1,719,201 | -0.14(-0.72%) |
Jun 03, 2008 | 19.65 | 20.07 | 19.47 | 19.98 | 2,287,131 | +0.53(+2.74%) |
Jun 02, 2008 | 19.60 | 19.75 | 19.04 | 19.45 | 1,422,054 | -0.17(-0.85%) |
May 30, 2008 | 19.47 | 19.89 | 19.36 | 19.61 | 2,532,413 | +0.34(+1.76%) |
May 29, 2008 | 18.85 | 19.70 | 18.85 | 19.28 | 1,517,978 | +0.43(+2.27%) |
May 28, 2008 | 18.71 | 18.94 | 18.46 | 18.85 | 1,255,552 | +0.16(+0.86%) |
May 27, 2008 | 18.23 | 18.76 | 18.14 | 18.69 | 1,886,254 | +0.46(+2.53%) |
May 26, 2008 | 18.19 | 18.37 | 18.04 | 18.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.19 | 18.37 | 18.04 | 18.23 | 1,611,813 | -0.06(-0.30%) |
May 22, 2008 | 18.14 | 18.45 | 18.06 | 18.28 | 1,737,138 | +0.11(+0.58%) |
May 21, 2008 | 18.67 | 18.88 | 18.10 | 18.18 | 1,279,944 | -0.45(-2.44%) |
May 20, 2008 | 18.88 | 18.89 | 18.41 | 18.63 | 1,236,509 | -0.35(-1.87%) |
May 19, 2008 | 18.96 | 19.33 | 18.83 | 18.99 | 1,235,919 | -0.13(-0.67%) |
May 16, 2008 | 19.57 | 19.64 | 18.81 | 19.11 | 989,916 | -0.25(-1.29%) |
May 15, 2008 | 19.15 | 19.38 | 18.88 | 19.36 | 836,230 | +0.17(+0.87%) |
May 14, 2008 | 19.14 | 19.44 | 18.98 | 19.20 | 1,353,794 | +0.03(+0.17%) |
May 13, 2008 | 19.32 | 19.34 | 18.91 | 19.16 | 877,240 | -0.08(-0.43%) |
May 12, 2008 | 18.82 | 19.28 | 18.59 | 19.25 | 1,115,875 | +0.55(+2.97%) |
May 09, 2008 | 18.43 | 18.98 | 18.30 | 18.69 | 648,018 | -0.08(-0.44%) |
May 08, 2008 | 19.04 | 19.06 | 18.44 | 18.78 | 1,764,254 | -0.13(-0.70%) |
May 07, 2008 | 19.91 | 19.91 | 18.83 | 18.91 | 2,221,574 | -0.94(-4.72%) |
May 06, 2008 | 19.49 | 19.93 | 19.24 | 19.85 | 1,457,880 | +0.16(+0.82%) |
May 05, 2008 | 19.91 | 20.00 | 19.56 | 19.69 | 1,801,332 | -0.30(-1.50%) |
May 02, 2008 | 20.08 | 20.55 | 19.72 | 19.99 | 2,197,549 | +0.12(+0.59%) |
May 01, 2008 | 18.81 | 19.89 | 18.77 | 19.87 | 2,071,648 | +1.09(+5.79%) |
Apr 30, 2008 | 19.03 | 19.21 | 18.64 | 18.78 | 1,303,873 | -0.13(-0.67%) |
Apr 29, 2008 | 19.00 | 19.05 | 18.68 | 18.91 | 880,164 | -0.08(-0.41%) |
Apr 28, 2008 | 19.16 | 19.16 | 18.80 | 18.99 | 1,522,778 | -0.09(-0.46%) |
Apr 25, 2008 | 19.09 | 19.32 | 18.79 | 19.08 | 2,069,917 | +0.07(+0.38%) |
Apr 24, 2008 | 18.28 | 19.19 | 18.02 | 19.00 | 2,678,360 | +0.75(+4.10%) |
Apr 23, 2008 | 17.75 | 18.47 | 17.49 | 18.25 | 2,724,249 | +0.62(+3.49%) |
Apr 22, 2008 | 17.82 | 18.22 | 17.22 | 17.64 | 6,186,416 | -0.70(-3.81%) |
Apr 21, 2008 | 18.53 | 18.55 | 18.17 | 18.34 | 1,406,703 | -0.14(-0.78%) |
Apr 18, 2008 | 18.30 | 18.87 | 18.30 | 18.48 | 1,592,586 | +0.41(+2.27%) |
Apr 17, 2008 | 17.95 | 18.09 | 17.72 | 18.07 | 1,306,398 | +0.02(+0.09%) |
Apr 16, 2008 | 17.67 | 18.15 | 17.52 | 18.06 | 1,230,484 | +0.52(+2.94%) |
Apr 15, 2008 | 17.39 | 17.59 | 17.20 | 17.54 | 1,386,726 | +0.29(+1.70%) |
Apr 14, 2008 | 17.66 | 17.83 | 17.13 | 17.25 | 1,285,963 | -0.48(-2.72%) |
Apr 11, 2008 | 18.27 | 18.45 | 17.65 | 17.73 | 1,829,135 | -0.70(-3.79%) |
Apr 10, 2008 | 17.89 | 18.54 | 17.79 | 18.43 | 1,680,403 | +0.57(+3.20%) |
Apr 09, 2008 | 18.54 | 18.56 | 17.79 | 17.86 | 2,005,631 | -0.59(-3.19%) |
Apr 08, 2008 | 18.42 | 18.51 | 18.13 | 18.44 | 888,607 | -0.12(-0.66%) |
Apr 07, 2008 | 18.65 | 18.85 | 18.45 | 18.57 | 1,178,319 | +0.09(+0.51%) |
Apr 04, 2008 | 18.86 | 18.88 | 18.23 | 18.47 | 1,714,705 | -0.38(-2.00%) |
Apr 03, 2008 | 18.39 | 19.01 | 18.31 | 18.85 | 1,501,838 | +0.29(+1.58%) |
Apr 02, 2008 | 18.63 | 18.95 | 18.12 | 18.55 | 1,876,380 | -0.14(-0.74%) |