Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.96 | 18.33 | 17.89 | 18.22 | 10,062,590 | +0.26(+1.42%) |
Jun 27, 2008 | 18.13 | 18.27 | 17.92 | 17.97 | 12,857,190 | -0.14(-0.78%) |
Jun 26, 2008 | 18.32 | 18.50 | 18.09 | 18.11 | 14,114,859 | -0.38(-2.03%) |
Jun 25, 2008 | 18.25 | 18.52 | 18.19 | 18.48 | 9,329,316 | +0.27(+1.46%) |
Jun 24, 2008 | 18.18 | 18.27 | 18.00 | 18.22 | 9,113,442 | +0.02(+0.11%) |
Jun 23, 2008 | 18.19 | 18.31 | 18.04 | 18.20 | 5,864,465 | +0.20(+1.10%) |
Jun 20, 2008 | 18.16 | 18.28 | 17.98 | 18.00 | 11,355,369 | -0.26(-1.43%) |
Jun 19, 2008 | 18.23 | 18.35 | 18.12 | 18.26 | 10,396,921 | -0.02(-0.09%) |
Jun 18, 2008 | 18.26 | 18.48 | 18.25 | 18.27 | 6,383,861 | -0.07(-0.37%) |
Jun 17, 2008 | 18.47 | 18.52 | 18.29 | 18.34 | 5,695,679 | -0.07(-0.37%) |
Jun 16, 2008 | 18.19 | 18.43 | 18.16 | 18.41 | 4,595,165 | +0.10(+0.54%) |
Jun 13, 2008 | 18.43 | 18.47 | 18.16 | 18.31 | 6,740,796 | +0.03(+0.14%) |
Jun 12, 2008 | 18.29 | 18.37 | 18.18 | 18.28 | 5,193,061 | +0.04(+0.23%) |
Jun 11, 2008 | 18.34 | 18.39 | 18.17 | 18.24 | 6,745,052 | -0.09(-0.51%) |
Jun 10, 2008 | 18.30 | 18.41 | 18.18 | 18.34 | 6,156,575 | -0.06(-0.31%) |
Jun 09, 2008 | 18.34 | 18.51 | 18.29 | 18.39 | 6,835,689 | +0.17(+0.95%) |
Jun 06, 2008 | 18.75 | 18.75 | 18.21 | 18.22 | 8,570,389 | -0.54(-2.86%) |
Jun 05, 2008 | 18.64 | 18.79 | 18.52 | 18.76 | 4,846,786 | +0.14(+0.76%) |
Jun 04, 2008 | 18.39 | 18.66 | 18.38 | 18.62 | 5,767,320 | +0.17(+0.90%) |
Jun 03, 2008 | 18.63 | 18.74 | 18.36 | 18.45 | 6,860,372 | -0.13(-0.70%) |
Jun 02, 2008 | 18.85 | 18.89 | 18.49 | 18.58 | 7,034,374 | -0.31(-1.63%) |
May 30, 2008 | 19.02 | 19.03 | 18.87 | 18.89 | 5,444,569 | -0.04(-0.22%) |
May 29, 2008 | 18.86 | 19.03 | 18.81 | 18.93 | 5,290,733 | +0.08(+0.41%) |
May 28, 2008 | 18.87 | 19.00 | 18.79 | 18.85 | 4,307,600 | -0.03(-0.17%) |
May 27, 2008 | 18.79 | 18.95 | 18.79 | 18.88 | 6,922,186 | +0.10(+0.53%) |
May 26, 2008 | 19.16 | 19.16 | 18.78 | 18.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.16 | 19.16 | 18.78 | 18.79 | 6,522,363 | -0.42(-2.20%) |
May 22, 2008 | 19.05 | 19.22 | 18.95 | 19.21 | 6,649,257 | +0.17(+0.88%) |
May 21, 2008 | 19.30 | 19.34 | 19.02 | 19.04 | 11,092,836 | -0.19(-0.98%) |
May 20, 2008 | 19.31 | 19.38 | 19.19 | 19.23 | 9,301,323 | -0.10(-0.51%) |
May 19, 2008 | 19.15 | 19.36 | 19.13 | 19.33 | 6,283,012 | +0.16(+0.82%) |
May 16, 2008 | 19.22 | 19.23 | 19.03 | 19.17 | 6,325,118 | +0.01(+0.05%) |
May 15, 2008 | 19.33 | 19.33 | 19.05 | 19.16 | 6,847,130 | -0.14(-0.70%) |
May 14, 2008 | 19.23 | 19.35 | 19.14 | 19.30 | 5,509,933 | +0.15(+0.76%) |
May 13, 2008 | 19.25 | 19.29 | 19.05 | 19.15 | 4,900,935 | -0.09(-0.46%) |
May 12, 2008 | 18.99 | 19.24 | 18.92 | 19.24 | 7,302,750 | +0.30(+1.60%) |
May 09, 2008 | 18.81 | 19.00 | 18.76 | 18.94 | 3,850,448 | -0.05(-0.27%) |
May 08, 2008 | 19.02 | 19.08 | 18.88 | 18.99 | 4,661,680 | +0.03(+0.17%) |
May 07, 2008 | 19.17 | 19.18 | 18.91 | 18.96 | 6,182,400 | -0.17(-0.90%) |
May 06, 2008 | 19.12 | 19.18 | 18.96 | 19.13 | 5,165,600 | -0.08(-0.41%) |
May 05, 2008 | 19.38 | 19.38 | 19.11 | 19.21 | 6,241,039 | -0.16(-0.81%) |
May 02, 2008 | 19.35 | 19.43 | 19.19 | 19.36 | 8,543,615 | +0.10(+0.51%) |
May 01, 2008 | 19.35 | 19.42 | 19.21 | 19.27 | 8,277,702 | -0.16(-0.83%) |
Apr 30, 2008 | 19.42 | 19.73 | 19.40 | 19.43 | 10,448,282 | +0.23(+1.20%) |
Apr 29, 2008 | 19.28 | 19.33 | 19.10 | 19.20 | 5,771,600 | -0.06(-0.30%) |
Apr 28, 2008 | 19.31 | 19.41 | 19.22 | 19.26 | 4,550,905 | -0.10(-0.54%) |
Apr 25, 2008 | 19.30 | 19.36 | 19.21 | 19.36 | 6,095,478 | +0.18(+0.92%) |
Apr 24, 2008 | 19.12 | 19.30 | 19.02 | 19.18 | 7,194,156 | +0.09(+0.49%) |
Apr 23, 2008 | 19.18 | 19.19 | 18.99 | 19.09 | 5,551,142 | +0.02(+0.08%) |
Apr 22, 2008 | 19.13 | 19.16 | 18.99 | 19.07 | 6,651,875 | -0.10(-0.52%) |
Apr 21, 2008 | 19.21 | 19.26 | 19.02 | 19.17 | 5,670,295 | -0.11(-0.57%) |
Apr 18, 2008 | 19.39 | 19.41 | 19.07 | 19.28 | 7,821,795 | +0.08(+0.41%) |
Apr 17, 2008 | 19.19 | 19.36 | 19.11 | 19.20 | 6,593,971 | -0.08(-0.41%) |
Apr 16, 2008 | 19.17 | 19.30 | 18.90 | 19.28 | 7,037,584 | +0.24(+1.26%) |
Apr 15, 2008 | 18.89 | 19.10 | 18.83 | 19.04 | 4,772,002 | +0.16(+0.86%) |
Apr 14, 2008 | 18.90 | 19.02 | 18.80 | 18.88 | 7,412,668 | -0.06(-0.33%) |
Apr 11, 2008 | 18.88 | 19.05 | 18.81 | 18.94 | 6,659,651 | -0.01(-0.03%) |
Apr 10, 2008 | 19.21 | 19.21 | 18.89 | 18.95 | 11,001,917 | -0.22(-1.17%) |
Apr 09, 2008 | 18.91 | 19.19 | 18.90 | 19.17 | 8,862,704 | +0.25(+1.30%) |
Apr 08, 2008 | 18.93 | 19.00 | 18.86 | 18.93 | 6,846,894 | +0.01(+0.05%) |
Apr 07, 2008 | 19.18 | 19.18 | 18.85 | 18.92 | 7,422,399 | -0.14(-0.71%) |
Apr 04, 2008 | 18.69 | 19.34 | 18.69 | 19.05 | 7,628,725 | -0.01(-0.06%) |
Apr 03, 2008 | 19.02 | 19.18 | 18.98 | 19.06 | 4,812,158 | -0.06(-0.30%) |
Apr 02, 2008 | 18.97 | 19.24 | 18.97 | 19.12 | 5,866,249 | +0.13(+0.66%) |