Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.55 | 17.78 | 17.12 | 17.15 | 2,779,577 | -0.39(-2.24%) |
Jun 27, 2008 | 17.41 | 17.76 | 17.05 | 17.55 | 3,504,526 | +0.05(+0.26%) |
Jun 26, 2008 | 18.13 | 18.36 | 17.45 | 17.50 | 4,226,877 | -1.01(-5.44%) |
Jun 25, 2008 | 18.17 | 19.12 | 18.09 | 18.51 | 4,341,530 | +0.44(+2.43%) |
Jun 24, 2008 | 17.38 | 18.67 | 17.05 | 18.07 | 8,670,023 | +0.62(+3.57%) |
Jun 23, 2008 | 18.55 | 18.63 | 17.32 | 17.45 | 4,632,226 | -0.97(-5.27%) |
Jun 20, 2008 | 18.69 | 19.07 | 18.36 | 18.42 | 2,877,856 | -0.66(-3.46%) |
Jun 19, 2008 | 18.38 | 19.10 | 18.21 | 19.08 | 3,084,749 | +0.48(+2.56%) |
Jun 18, 2008 | 18.44 | 18.74 | 18.18 | 18.60 | 3,259,214 | +0.03(+0.15%) |
Jun 17, 2008 | 18.91 | 18.97 | 18.17 | 18.57 | 3,686,455 | -0.12(-0.64%) |
Jun 16, 2008 | 18.13 | 18.73 | 17.97 | 18.69 | 3,133,440 | +0.46(+2.51%) |
Jun 13, 2008 | 17.80 | 18.27 | 17.80 | 18.23 | 3,064,822 | +0.53(+3.00%) |
Jun 12, 2008 | 17.64 | 18.28 | 17.62 | 17.70 | 3,171,309 | +0.18(+1.05%) |
Jun 11, 2008 | 18.52 | 18.63 | 17.48 | 17.52 | 4,413,150 | -1.00(-5.39%) |
Jun 10, 2008 | 18.04 | 18.67 | 17.22 | 18.52 | 6,063,016 | +0.83(+4.71%) |
Jun 09, 2008 | 17.84 | 18.31 | 17.09 | 17.69 | 5,406,813 | +0.01(+0.05%) |
Jun 06, 2008 | 18.53 | 18.58 | 17.58 | 17.68 | 6,022,883 | -1.03(-5.53%) |
Jun 05, 2008 | 19.42 | 19.43 | 18.12 | 18.71 | 8,606,732 | -0.54(-2.81%) |
Jun 04, 2008 | 19.70 | 20.15 | 19.25 | 19.25 | 5,758,031 | -0.53(-2.69%) |
Jun 03, 2008 | 19.59 | 20.13 | 19.32 | 19.78 | 8,022,392 | +0.59(+3.05%) |
Jun 02, 2008 | 19.24 | 19.39 | 18.75 | 19.20 | 5,575,915 | -0.10(-0.52%) |
May 30, 2008 | 19.43 | 19.61 | 18.98 | 19.30 | 3,285,570 | +0.04(+0.19%) |
May 29, 2008 | 19.98 | 19.98 | 19.11 | 19.26 | 5,283,959 | -0.72(-3.62%) |
May 28, 2008 | 19.69 | 20.21 | 19.51 | 19.98 | 4,556,372 | +0.38(+1.96%) |
May 27, 2008 | 19.18 | 19.78 | 18.42 | 19.60 | 5,429,183 | +0.30(+1.57%) |
May 26, 2008 | 19.89 | 19.96 | 18.96 | 19.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.89 | 19.96 | 18.96 | 19.30 | 5,435,991 | -0.70(-3.48%) |
May 22, 2008 | 20.27 | 20.58 | 19.78 | 19.99 | 3,686,671 | -0.20(-1.00%) |
May 21, 2008 | 21.21 | 21.23 | 20.14 | 20.19 | 4,346,968 | -1.01(-4.75%) |
May 20, 2008 | 22.02 | 22.17 | 20.97 | 21.20 | 5,202,911 | -1.14(-5.12%) |
May 19, 2008 | 22.78 | 22.93 | 22.14 | 22.35 | 3,287,724 | -0.48(-2.09%) |
May 16, 2008 | 23.28 | 23.35 | 22.13 | 22.82 | 5,045,654 | +0.11(+0.48%) |
May 15, 2008 | 21.80 | 22.81 | 21.77 | 22.71 | 7,128,422 | +0.97(+4.46%) |
May 14, 2008 | 21.34 | 22.18 | 21.34 | 21.74 | 5,280,417 | +0.43(+2.02%) |
May 13, 2008 | 21.29 | 21.68 | 20.75 | 21.31 | 4,118,587 | -0.09(-0.43%) |
May 12, 2008 | 21.18 | 21.43 | 20.74 | 21.40 | 1,936,771 | +0.45(+2.14%) |
May 09, 2008 | 21.30 | 21.74 | 20.71 | 20.96 | 1,817,381 | -0.48(-2.22%) |
May 08, 2008 | 21.98 | 22.08 | 21.23 | 21.43 | 3,447,291 | -0.42(-1.93%) |
May 07, 2008 | 22.87 | 23.15 | 21.80 | 21.85 | 4,145,662 | -1.06(-4.64%) |
May 06, 2008 | 22.32 | 23.05 | 21.57 | 22.91 | 6,059,302 | +0.17(+0.77%) |
May 05, 2008 | 21.71 | 22.91 | 21.60 | 22.74 | 5,325,795 | +0.85(+3.89%) |
May 02, 2008 | 22.21 | 22.59 | 21.72 | 21.89 | 2,182,492 | -0.06(-0.29%) |
May 01, 2008 | 20.69 | 22.19 | 20.47 | 21.95 | 4,011,905 | +1.22(+5.87%) |
Apr 30, 2008 | 21.73 | 21.75 | 20.72 | 20.74 | 2,781,755 | -0.75(-3.50%) |
Apr 29, 2008 | 21.57 | 21.84 | 21.07 | 21.49 | 1,825,019 | -0.35(-1.59%) |
Apr 28, 2008 | 21.43 | 22.14 | 20.91 | 21.83 | 2,348,020 | +0.33(+1.53%) |
Apr 25, 2008 | 21.22 | 21.72 | 20.86 | 21.50 | 2,621,898 | +0.31(+1.47%) |
Apr 24, 2008 | 20.15 | 21.34 | 19.71 | 21.19 | 5,977,938 | +1.03(+5.09%) |
Apr 23, 2008 | 21.63 | 21.68 | 20.00 | 20.17 | 4,749,182 | -1.31(-6.10%) |
Apr 22, 2008 | 21.62 | 22.02 | 21.17 | 21.48 | 3,033,347 | -0.28(-1.30%) |
Apr 21, 2008 | 21.56 | 21.94 | 21.28 | 21.76 | 2,606,472 | +0.00(+0.00%) |
Apr 18, 2008 | 22.00 | 22.27 | 21.41 | 21.76 | 3,510,717 | +0.12(+0.55%) |
Apr 17, 2008 | 21.47 | 21.75 | 21.03 | 21.64 | 2,927,770 | +0.04(+0.17%) |
Apr 16, 2008 | 20.51 | 21.65 | 20.29 | 21.61 | 3,627,811 | +1.22(+5.97%) |
Apr 15, 2008 | 20.33 | 20.61 | 19.65 | 20.39 | 2,758,752 | +0.45(+2.25%) |
Apr 14, 2008 | 20.53 | 20.67 | 19.75 | 19.94 | 3,372,880 | -0.64(-3.12%) |
Apr 11, 2008 | 20.49 | 21.02 | 20.40 | 20.58 | 2,486,524 | -0.49(-2.35%) |
Apr 10, 2008 | 20.89 | 21.65 | 20.85 | 21.07 | 2,763,627 | +0.24(+1.14%) |
Apr 09, 2008 | 21.66 | 21.84 | 20.80 | 20.84 | 5,144,245 | -0.85(-3.93%) |
Apr 08, 2008 | 22.04 | 22.16 | 21.17 | 21.69 | 5,513,837 | -0.51(-2.31%) |
Apr 07, 2008 | 22.59 | 23.00 | 22.11 | 22.20 | 4,050,676 | -0.21(-0.94%) |
Apr 04, 2008 | 22.53 | 23.04 | 22.07 | 22.41 | 5,149,939 | -0.49(-2.16%) |
Apr 03, 2008 | 22.01 | 23.04 | 21.41 | 22.91 | 6,503,329 | +0.70(+3.13%) |
Apr 02, 2008 | 22.91 | 23.93 | 21.95 | 22.21 | 9,120,808 | -0.80(-3.46%) |