Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.08 | 18.41 | 17.72 | 17.81 | 6,258,514 | -0.18(-1.00%) |
Jun 27, 2008 | 17.81 | 18.25 | 17.69 | 17.99 | 5,290,088 | +0.07(+0.39%) |
Jun 26, 2008 | 18.42 | 18.55 | 17.90 | 17.92 | 4,514,631 | -0.94(-4.98%) |
Jun 25, 2008 | 18.43 | 19.21 | 18.35 | 18.86 | 3,659,528 | +0.43(+2.33%) |
Jun 24, 2008 | 18.13 | 18.71 | 17.84 | 18.43 | 3,509,706 | +0.38(+2.11%) |
Jun 23, 2008 | 18.49 | 18.49 | 17.91 | 18.05 | 5,592,093 | -0.95(-5.00%) |
Jun 20, 2008 | 19.67 | 19.80 | 18.95 | 19.00 | 3,899,623 | -0.88(-4.43%) |
Jun 19, 2008 | 19.40 | 19.93 | 19.19 | 19.88 | 2,684,063 | +0.01(+0.05%) |
Jun 18, 2008 | 20.09 | 20.29 | 19.71 | 19.87 | 2,732,619 | -0.28(-1.39%) |
Jun 17, 2008 | 21.07 | 21.10 | 20.13 | 20.15 | 2,091,794 | -0.72(-3.45%) |
Jun 16, 2008 | 20.51 | 21.05 | 20.39 | 20.87 | 3,905,932 | +0.18(+0.87%) |
Jun 13, 2008 | 20.65 | 20.69 | 20.13 | 20.69 | 2,834,693 | +0.37(+1.82%) |
Jun 12, 2008 | 20.02 | 20.66 | 19.94 | 20.32 | 4,394,073 | +0.54(+2.73%) |
Jun 11, 2008 | 20.81 | 20.90 | 19.78 | 19.78 | 4,701,006 | -1.19(-5.67%) |
Jun 10, 2008 | 20.90 | 21.07 | 20.36 | 20.97 | 4,757,797 | +0.42(+2.04%) |
Jun 09, 2008 | 21.03 | 21.22 | 20.49 | 20.55 | 4,262,711 | -0.32(-1.53%) |
Jun 06, 2008 | 21.55 | 21.70 | 20.82 | 20.87 | 5,097,143 | -0.99(-4.53%) |
Jun 05, 2008 | 21.60 | 21.89 | 21.47 | 21.86 | 2,529,097 | +0.29(+1.34%) |
Jun 04, 2008 | 21.54 | 21.90 | 21.38 | 21.57 | 3,393,130 | -0.18(-0.83%) |
Jun 03, 2008 | 22.03 | 22.14 | 21.56 | 21.75 | 3,278,145 | -0.25(-1.14%) |
Jun 02, 2008 | 22.05 | 22.10 | 21.77 | 22.00 | 4,015,178 | -0.10(-0.45%) |
May 30, 2008 | 22.43 | 22.54 | 22.08 | 22.10 | 3,504,236 | -0.37(-1.65%) |
May 29, 2008 | 22.61 | 22.68 | 22.29 | 22.47 | 4,337,752 | -0.01(-0.04%) |
May 28, 2008 | 22.58 | 22.65 | 22.13 | 22.48 | 2,978,735 | +0.00(+0.00%) |
May 27, 2008 | 22.27 | 22.70 | 22.10 | 22.48 | 2,376,300 | +0.18(+0.81%) |
May 26, 2008 | 22.72 | 22.75 | 22.28 | 22.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.72 | 22.75 | 22.28 | 22.30 | 2,230,727 | -0.56(-2.45%) |
May 22, 2008 | 22.63 | 22.95 | 22.46 | 22.86 | 1,805,570 | +0.34(+1.51%) |
May 21, 2008 | 23.10 | 23.23 | 22.48 | 22.52 | 2,428,856 | -0.63(-2.72%) |
May 20, 2008 | 23.45 | 23.50 | 23.06 | 23.15 | 2,258,187 | -0.54(-2.28%) |
May 19, 2008 | 23.18 | 23.91 | 23.18 | 23.69 | 2,225,268 | +0.36(+1.54%) |
May 16, 2008 | 23.50 | 23.50 | 23.05 | 23.33 | 2,540,471 | -0.20(-0.85%) |
May 15, 2008 | 22.93 | 23.61 | 22.70 | 23.53 | 2,052,229 | +0.48(+2.08%) |
May 14, 2008 | 23.09 | 23.31 | 22.76 | 23.05 | 3,171,327 | +0.21(+0.92%) |
May 13, 2008 | 23.15 | 23.22 | 22.79 | 22.84 | 2,276,147 | -0.29(-1.25%) |
May 12, 2008 | 22.73 | 23.26 | 22.59 | 23.13 | 4,893,784 | +0.59(+2.62%) |
May 09, 2008 | 22.00 | 22.90 | 22.00 | 22.54 | 1,895,027 | +0.21(+0.94%) |
May 08, 2008 | 23.25 | 23.25 | 22.14 | 22.33 | 3,567,937 | -0.58(-2.53%) |
May 07, 2008 | 23.36 | 23.48 | 22.81 | 22.91 | 4,365,881 | -0.38(-1.63%) |
May 06, 2008 | 23.12 | 23.40 | 22.93 | 23.29 | 3,075,373 | +0.02(+0.09%) |
May 05, 2008 | 23.56 | 23.70 | 23.12 | 23.27 | 3,303,214 | -0.47(-1.98%) |
May 02, 2008 | 23.93 | 24.20 | 23.58 | 23.74 | 4,215,755 | +0.00(+0.00%) |
May 01, 2008 | 23.11 | 24.22 | 22.96 | 23.74 | 4,516,412 | +0.68(+2.95%) |
Apr 30, 2008 | 23.01 | 23.29 | 22.90 | 23.06 | 3,514,174 | -0.16(-0.69%) |
Apr 29, 2008 | 23.21 | 23.29 | 22.99 | 23.22 | 2,702,199 | +0.05(+0.22%) |
Apr 28, 2008 | 22.18 | 23.40 | 22.04 | 23.17 | 6,245,437 | +0.84(+3.76%) |
Apr 25, 2008 | 21.90 | 22.76 | 21.73 | 22.33 | 6,679,187 | -1.17(-4.98%) |
Apr 24, 2008 | 23.15 | 23.72 | 22.90 | 23.50 | 2,632,588 | +0.65(+2.84%) |
Apr 23, 2008 | 23.56 | 23.58 | 22.76 | 22.85 | 2,017,111 | -0.55(-2.35%) |
Apr 22, 2008 | 23.62 | 23.76 | 23.24 | 23.40 | 2,135,437 | -0.42(-1.76%) |
Apr 21, 2008 | 24.22 | 24.35 | 23.68 | 23.82 | 2,617,267 | -0.48(-1.98%) |
Apr 18, 2008 | 24.44 | 24.64 | 23.84 | 24.30 | 5,020,348 | +0.37(+1.55%) |
Apr 17, 2008 | 23.33 | 24.02 | 23.19 | 23.93 | 2,987,798 | +0.48(+2.05%) |
Apr 16, 2008 | 23.11 | 23.53 | 23.04 | 23.45 | 3,260,751 | +0.62(+2.72%) |
Apr 15, 2008 | 22.76 | 22.99 | 22.54 | 22.83 | 1,508,654 | +0.26(+1.15%) |
Apr 14, 2008 | 22.92 | 22.96 | 22.54 | 22.57 | 1,541,938 | -0.30(-1.31%) |
Apr 11, 2008 | 22.99 | 23.30 | 22.76 | 22.87 | 1,673,120 | -0.43(-1.85%) |
Apr 10, 2008 | 23.12 | 23.55 | 23.03 | 23.30 | 2,501,460 | -0.02(-0.09%) |
Apr 09, 2008 | 23.79 | 23.87 | 23.28 | 23.32 | 1,738,240 | -0.40(-1.69%) |
Apr 08, 2008 | 24.30 | 24.30 | 23.63 | 23.72 | 2,167,054 | -0.62(-2.55%) |
Apr 07, 2008 | 24.20 | 24.67 | 24.17 | 24.34 | 2,514,400 | +0.28(+1.16%) |
Apr 04, 2008 | 24.21 | 24.43 | 23.99 | 24.06 | 1,945,932 | -0.21(-0.87%) |
Apr 03, 2008 | 24.20 | 24.47 | 23.90 | 24.27 | 3,965,029 | -0.04(-0.16%) |
Apr 02, 2008 | 24.00 | 24.88 | 23.91 | 24.31 | 4,397,522 | +0.40(+1.67%) |