Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 20.87 | 21.11 | 20.64 | 20.70 | 7,440,172 | -0.25(-1.19%) |
Jun 27, 2008 | 20.99 | 21.21 | 20.65 | 20.95 | 6,427,155 | -0.04(-0.19%) |
Jun 26, 2008 | 21.68 | 21.77 | 20.93 | 20.99 | 8,485,067 | -1.13(-5.11%) |
Jun 25, 2008 | 22.00 | 22.61 | 21.93 | 22.12 | 7,330,020 | +0.35(+1.61%) |
Jun 24, 2008 | 21.51 | 22.21 | 21.44 | 21.77 | 8,387,452 | +0.02(+0.09%) |
Jun 23, 2008 | 22.24 | 22.66 | 21.72 | 21.75 | 10,010,877 | -0.48(-2.16%) |
Jun 20, 2008 | 22.46 | 22.63 | 22.15 | 22.23 | 10,839,092 | -0.46(-2.03%) |
Jun 19, 2008 | 21.95 | 22.85 | 21.70 | 22.69 | 7,966,165 | +0.68(+3.09%) |
Jun 18, 2008 | 22.64 | 22.70 | 21.95 | 22.01 | 9,425,238 | -0.71(-3.12%) |
Jun 17, 2008 | 23.36 | 23.48 | 22.71 | 22.72 | 5,098,734 | -0.63(-2.70%) |
Jun 16, 2008 | 22.58 | 23.47 | 22.49 | 23.35 | 7,823,033 | +0.53(+2.32%) |
Jun 13, 2008 | 22.36 | 22.85 | 22.02 | 22.82 | 6,851,043 | +0.79(+3.59%) |
Jun 12, 2008 | 22.17 | 22.72 | 21.88 | 22.03 | 9,299,852 | +0.04(+0.18%) |
Jun 11, 2008 | 22.74 | 22.78 | 21.99 | 21.99 | 11,021,886 | -0.82(-3.59%) |
Jun 10, 2008 | 22.68 | 23.02 | 22.30 | 22.81 | 7,408,114 | -0.01(-0.04%) |
Jun 09, 2008 | 23.09 | 23.15 | 22.30 | 22.82 | 9,092,516 | -0.26(-1.13%) |
Jun 06, 2008 | 23.75 | 23.79 | 23.05 | 23.08 | 7,950,394 | -0.78(-3.27%) |
Jun 05, 2008 | 23.53 | 23.87 | 23.40 | 23.86 | 6,765,244 | +0.32(+1.36%) |
Jun 04, 2008 | 23.11 | 23.86 | 22.80 | 23.54 | 13,808,425 | +0.65(+2.84%) |
Jun 03, 2008 | 23.09 | 23.26 | 22.63 | 22.89 | 11,059,480 | -0.16(-0.69%) |
Jun 02, 2008 | 23.25 | 23.45 | 22.80 | 23.05 | 5,176,076 | -0.09(-0.39%) |
May 30, 2008 | 22.84 | 23.23 | 22.76 | 23.14 | 6,921,769 | +0.42(+1.85%) |
May 29, 2008 | 22.73 | 22.97 | 22.58 | 22.72 | 4,564,940 | +0.01(+0.04%) |
May 28, 2008 | 22.99 | 22.99 | 22.54 | 22.71 | 4,820,408 | -0.27(-1.17%) |
May 27, 2008 | 22.44 | 23.06 | 22.28 | 22.98 | 6,757,294 | +0.64(+2.86%) |
May 26, 2008 | 22.26 | 22.57 | 22.04 | 22.34 | 5,123,852 | +0.00(+0.00%) |
May 23, 2008 | 22.26 | 22.57 | 22.04 | 22.34 | 5,123,852 | -0.25(-1.11%) |
May 22, 2008 | 22.44 | 22.80 | 22.37 | 22.59 | 6,931,413 | +0.16(+0.71%) |
May 21, 2008 | 22.28 | 22.70 | 22.28 | 22.43 | 8,468,706 | -0.01(-0.04%) |
May 20, 2008 | 22.79 | 22.98 | 22.29 | 22.44 | 4,910,062 | -0.49(-2.14%) |
May 19, 2008 | 23.09 | 23.40 | 22.77 | 22.93 | 6,453,860 | -0.05(-0.22%) |
May 16, 2008 | 23.01 | 23.09 | 22.61 | 22.98 | 6,192,255 | +0.03(+0.13%) |
May 15, 2008 | 22.67 | 22.99 | 22.51 | 22.95 | 5,385,818 | +0.22(+0.97%) |
May 14, 2008 | 22.93 | 23.19 | 22.67 | 22.73 | 6,644,469 | -0.05(-0.22%) |
May 13, 2008 | 22.92 | 23.09 | 22.70 | 22.78 | 7,666,400 | -0.11(-0.48%) |
May 12, 2008 | 22.50 | 22.93 | 22.31 | 22.89 | 6,247,124 | +0.39(+1.73%) |
May 09, 2008 | 22.36 | 22.88 | 22.33 | 22.50 | 4,052,271 | -0.12(-0.53%) |
May 08, 2008 | 22.59 | 22.83 | 22.27 | 22.62 | 5,652,628 | +0.22(+0.98%) |
May 07, 2008 | 22.79 | 23.02 | 22.36 | 22.40 | 7,287,104 | -0.36(-1.58%) |
May 06, 2008 | 22.04 | 22.80 | 21.80 | 22.76 | 8,362,808 | +0.77(+3.50%) |
May 05, 2008 | 22.01 | 22.30 | 21.78 | 21.99 | 3,289,155 | -0.19(-0.86%) |
May 02, 2008 | 22.36 | 22.44 | 21.88 | 22.18 | 7,064,179 | +0.06(+0.27%) |
May 01, 2008 | 21.28 | 22.29 | 21.17 | 22.12 | 7,050,683 | +0.84(+3.95%) |
Apr 30, 2008 | 21.41 | 21.55 | 20.96 | 21.28 | 7,822,853 | +0.10(+0.47%) |
Apr 29, 2008 | 21.57 | 21.60 | 21.07 | 21.18 | 6,036,353 | -0.35(-1.63%) |
Apr 28, 2008 | 21.96 | 22.10 | 21.51 | 21.53 | 4,794,087 | -0.32(-1.46%) |
Apr 25, 2008 | 21.97 | 22.08 | 21.33 | 21.85 | 5,525,864 | -0.12(-0.55%) |
Apr 24, 2008 | 21.90 | 22.36 | 21.34 | 21.97 | 6,324,152 | +0.03(+0.14%) |
Apr 23, 2008 | 21.13 | 22.08 | 21.13 | 21.94 | 8,367,354 | +0.81(+3.83%) |
Apr 22, 2008 | 21.44 | 21.44 | 20.89 | 21.13 | 6,364,815 | -0.48(-2.22%) |
Apr 21, 2008 | 21.21 | 21.70 | 21.20 | 21.61 | 4,370,169 | +0.15(+0.70%) |
Apr 18, 2008 | 21.16 | 21.80 | 21.14 | 21.46 | 10,999,359 | +0.60(+2.88%) |
Apr 17, 2008 | 20.84 | 21.50 | 19.26 | 20.86 | 21,822,072 | +1.66(+8.65%) |
Apr 16, 2008 | 18.33 | 19.33 | 18.26 | 19.20 | 9,327,236 | +1.09(+6.02%) |
Apr 15, 2008 | 18.17 | 18.23 | 17.80 | 18.11 | 5,726,214 | -0.10(-0.55%) |
Apr 14, 2008 | 18.57 | 18.65 | 18.19 | 18.21 | 4,604,205 | -0.42(-2.25%) |
Apr 11, 2008 | 18.66 | 19.30 | 18.63 | 18.63 | 5,125,601 | -0.79(-4.07%) |
Apr 10, 2008 | 19.02 | 19.56 | 19.01 | 19.42 | 7,010,735 | +0.33(+1.73%) |
Apr 09, 2008 | 19.04 | 19.17 | 18.86 | 19.09 | 5,316,737 | +0.16(+0.85%) |
Apr 08, 2008 | 18.90 | 19.01 | 18.74 | 18.93 | 4,713,232 | -0.14(-0.73%) |
Apr 07, 2008 | 19.29 | 19.34 | 19.02 | 19.07 | 4,858,082 | -0.17(-0.88%) |
Apr 04, 2008 | 19.34 | 19.59 | 19.03 | 19.24 | 5,027,171 | +0.01(+0.05%) |
Apr 03, 2008 | 18.70 | 19.32 | 18.68 | 19.23 | 8,494,929 | +0.34(+1.80%) |
Apr 02, 2008 | 19.13 | 19.13 | 18.74 | 18.89 | 7,075,536 | -0.11(-0.58%) |