Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 20.33 | 20.51 | 20.04 | 20.18 | 1,662,946 | -0.09(-0.46%) |
Jun 27, 2008 | 20.43 | 20.72 | 20.00 | 20.28 | 1,869,112 | -0.04(-0.21%) |
Jun 26, 2008 | 20.26 | 20.81 | 20.25 | 20.32 | 1,845,528 | -0.47(-2.26%) |
Jun 25, 2008 | 20.25 | 20.93 | 20.13 | 20.79 | 3,739,592 | +0.40(+1.97%) |
Jun 24, 2008 | 19.99 | 20.50 | 19.76 | 20.39 | 2,828,392 | +0.36(+1.79%) |
Jun 23, 2008 | 19.36 | 20.06 | 19.36 | 20.03 | 1,909,058 | +0.30(+1.52%) |
Jun 20, 2008 | 19.85 | 20.08 | 19.43 | 19.73 | 3,584,717 | -0.45(-2.24%) |
Jun 19, 2008 | 20.13 | 20.25 | 19.82 | 20.18 | 3,044,007 | +0.03(+0.17%) |
Jun 18, 2008 | 20.40 | 20.49 | 20.04 | 20.15 | 2,979,174 | -0.31(-1.50%) |
Jun 17, 2008 | 21.31 | 21.38 | 20.33 | 20.45 | 3,717,858 | -0.61(-2.88%) |
Jun 16, 2008 | 21.28 | 21.39 | 20.90 | 21.06 | 3,158,777 | -0.31(-1.44%) |
Jun 13, 2008 | 21.35 | 21.48 | 21.05 | 21.37 | 1,571,912 | +0.31(+1.46%) |
Jun 12, 2008 | 21.02 | 21.33 | 20.91 | 21.06 | 2,269,036 | +0.28(+1.36%) |
Jun 11, 2008 | 21.19 | 21.54 | 20.78 | 20.78 | 1,863,864 | -0.59(-2.76%) |
Jun 10, 2008 | 21.33 | 21.70 | 21.22 | 21.37 | 1,781,300 | -0.36(-1.65%) |
Jun 09, 2008 | 22.63 | 22.63 | 21.48 | 21.73 | 1,766,941 | -0.34(-1.55%) |
Jun 06, 2008 | 22.30 | 22.62 | 21.44 | 22.07 | 3,778,798 | -0.40(-1.79%) |
Jun 05, 2008 | 22.22 | 22.57 | 22.07 | 22.47 | 3,231,183 | +0.44(+2.02%) |
Jun 04, 2008 | 21.52 | 22.14 | 21.44 | 22.03 | 3,390,876 | +0.29(+1.34%) |
Jun 03, 2008 | 22.13 | 22.30 | 21.57 | 21.74 | 2,207,308 | -0.45(-2.04%) |
Jun 02, 2008 | 22.41 | 22.51 | 21.85 | 22.19 | 1,475,772 | -0.20(-0.88%) |
May 30, 2008 | 22.56 | 22.56 | 22.25 | 22.39 | 2,054,394 | +0.06(+0.27%) |
May 29, 2008 | 22.34 | 22.46 | 22.22 | 22.33 | 1,746,208 | -0.02(-0.08%) |
May 28, 2008 | 22.51 | 22.63 | 22.14 | 22.34 | 1,969,826 | +0.04(+0.19%) |
May 27, 2008 | 22.21 | 22.51 | 22.08 | 22.30 | 1,744,196 | -0.08(-0.34%) |
May 26, 2008 | 22.64 | 22.64 | 22.27 | 22.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.64 | 22.64 | 22.27 | 22.38 | 1,242,784 | -0.49(-2.13%) |
May 22, 2008 | 22.22 | 23.02 | 22.22 | 22.86 | 1,429,403 | +0.36(+1.59%) |
May 21, 2008 | 22.95 | 22.97 | 22.21 | 22.51 | 2,757,001 | -0.23(-1.01%) |
May 20, 2008 | 23.58 | 23.58 | 22.41 | 22.74 | 4,633,452 | -0.91(-3.87%) |
May 19, 2008 | 23.32 | 24.03 | 23.12 | 23.65 | 3,374,008 | +0.48(+2.06%) |
May 16, 2008 | 23.51 | 23.51 | 23.01 | 23.17 | 3,169,768 | -0.17(-0.73%) |
May 15, 2008 | 22.76 | 23.37 | 22.50 | 23.34 | 2,407,536 | +0.76(+3.37%) |
May 14, 2008 | 22.30 | 23.02 | 22.30 | 22.58 | 3,457,373 | +0.29(+1.30%) |
May 13, 2008 | 21.69 | 22.56 | 21.68 | 22.29 | 2,607,394 | +0.45(+2.07%) |
May 12, 2008 | 21.45 | 21.93 | 21.34 | 21.84 | 1,932,874 | +0.56(+2.61%) |
May 09, 2008 | 21.32 | 21.36 | 20.99 | 21.28 | 575,291 | -0.07(-0.32%) |
May 08, 2008 | 21.70 | 21.70 | 21.26 | 21.35 | 3,373,807 | -0.22(-1.03%) |
May 07, 2008 | 21.54 | 22.10 | 21.12 | 21.57 | 3,753,450 | -0.29(-1.33%) |
May 06, 2008 | 21.56 | 21.92 | 21.36 | 21.86 | 1,708,576 | +0.23(+1.07%) |
May 05, 2008 | 21.19 | 22.09 | 20.96 | 21.63 | 1,191,269 | -0.15(-0.67%) |
May 02, 2008 | 21.91 | 22.02 | 21.57 | 21.78 | 1,917,642 | +0.22(+1.03%) |
May 01, 2008 | 21.22 | 21.65 | 20.63 | 21.56 | 3,120,802 | +0.47(+2.23%) |
Apr 30, 2008 | 21.24 | 21.84 | 20.87 | 21.09 | 2,288,978 | -0.31(-1.44%) |
Apr 29, 2008 | 21.45 | 21.91 | 21.18 | 21.39 | 2,426,487 | -0.15(-0.71%) |
Apr 28, 2008 | 21.86 | 22.26 | 21.48 | 21.55 | 2,194,203 | -0.70(-3.15%) |
Apr 25, 2008 | 21.98 | 22.32 | 21.65 | 22.25 | 2,962,290 | +0.44(+2.00%) |
Apr 24, 2008 | 21.84 | 22.28 | 21.35 | 21.81 | 2,158,744 | +0.15(+0.69%) |
Apr 23, 2008 | 21.47 | 21.94 | 21.45 | 21.66 | 1,616,806 | -0.01(-0.06%) |
Apr 22, 2008 | 21.69 | 21.75 | 21.28 | 21.68 | 2,108,067 | -0.03(-0.12%) |
Apr 21, 2008 | 21.46 | 21.70 | 21.29 | 21.70 | 1,511,719 | +0.21(+0.99%) |
Apr 18, 2008 | 21.57 | 21.75 | 20.92 | 21.49 | 2,036,680 | +0.17(+0.80%) |
Apr 17, 2008 | 21.26 | 21.46 | 20.89 | 21.32 | 2,005,757 | +0.22(+1.05%) |
Apr 16, 2008 | 20.40 | 21.12 | 20.34 | 21.10 | 2,022,249 | +0.81(+4.00%) |
Apr 15, 2008 | 20.11 | 20.34 | 19.93 | 20.28 | 1,133,810 | +0.36(+1.80%) |
Apr 14, 2008 | 19.93 | 20.12 | 19.83 | 19.93 | 866,411 | -0.17(-0.85%) |
Apr 11, 2008 | 20.25 | 20.57 | 19.94 | 20.10 | 1,550,691 | -0.76(-3.65%) |
Apr 10, 2008 | 20.27 | 20.97 | 20.27 | 20.86 | 1,839,949 | +0.10(+0.49%) |
Apr 09, 2008 | 20.98 | 21.10 | 20.57 | 20.75 | 1,895,124 | -0.19(-0.90%) |
Apr 08, 2008 | 21.02 | 21.15 | 20.77 | 20.94 | 2,287,981 | -0.35(-1.65%) |
Apr 07, 2008 | 21.44 | 21.51 | 21.00 | 21.29 | 1,381,747 | +0.25(+1.18%) |
Apr 04, 2008 | 21.09 | 21.32 | 20.93 | 21.04 | 1,870,496 | +0.00(+0.00%) |
Apr 03, 2008 | 21.59 | 21.59 | 20.40 | 21.04 | 5,027,844 | -0.48(-2.22%) |
Apr 02, 2008 | 21.35 | 21.76 | 21.20 | 21.52 | 2,674,049 | +0.13(+0.60%) |