Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 15.86 | 16.03 | 15.54 | 15.56 | 4,000,865 | -0.42(-2.64%) |
Jun 27, 2008 | 16.25 | 16.41 | 15.93 | 15.98 | 5,994,985 | -0.20(-1.21%) |
Jun 26, 2008 | 16.36 | 16.55 | 16.17 | 16.18 | 2,900,151 | -0.34(-2.04%) |
Jun 25, 2008 | 16.62 | 16.95 | 16.43 | 16.52 | 3,560,640 | +0.09(+0.52%) |
Jun 24, 2008 | 16.50 | 16.72 | 16.29 | 16.43 | 3,233,115 | -0.01(-0.04%) |
Jun 23, 2008 | 17.63 | 17.75 | 16.38 | 16.44 | 5,101,651 | -1.21(-6.84%) |
Jun 20, 2008 | 17.30 | 17.88 | 16.93 | 17.64 | 6,395,151 | +0.12(+0.70%) |
Jun 19, 2008 | 17.08 | 17.57 | 16.86 | 17.52 | 5,016,246 | +0.24(+1.38%) |
Jun 18, 2008 | 17.60 | 17.88 | 16.85 | 17.28 | 6,846,061 | -0.96(-5.24%) |
Jun 17, 2008 | 19.24 | 19.45 | 18.21 | 18.24 | 4,163,495 | -1.06(-5.49%) |
Jun 16, 2008 | 19.21 | 19.48 | 19.06 | 19.30 | 2,026,170 | -0.06(-0.32%) |
Jun 13, 2008 | 19.74 | 20.13 | 19.09 | 19.36 | 3,085,215 | -0.41(-2.08%) |
Jun 12, 2008 | 19.66 | 20.13 | 19.57 | 19.77 | 1,762,287 | +0.13(+0.66%) |
Jun 11, 2008 | 20.30 | 20.57 | 19.64 | 19.64 | 2,080,512 | -0.77(-3.75%) |
Jun 10, 2008 | 20.46 | 20.63 | 20.23 | 20.41 | 1,578,312 | +0.01(+0.06%) |
Jun 09, 2008 | 20.62 | 20.84 | 20.22 | 20.40 | 1,868,323 | -0.01(-0.03%) |
Jun 06, 2008 | 21.28 | 21.44 | 20.40 | 20.40 | 2,279,178 | -1.07(-4.99%) |
Jun 05, 2008 | 21.23 | 21.49 | 21.08 | 21.47 | 1,339,314 | +0.37(+1.77%) |
Jun 04, 2008 | 21.11 | 21.29 | 21.00 | 21.10 | 1,799,732 | +0.04(+0.20%) |
Jun 03, 2008 | 21.36 | 21.41 | 20.86 | 21.06 | 1,466,943 | -0.23(-1.07%) |
Jun 02, 2008 | 21.32 | 21.51 | 21.14 | 21.28 | 1,372,535 | -0.17(-0.80%) |
May 30, 2008 | 21.97 | 22.03 | 21.39 | 21.45 | 1,571,445 | -0.40(-1.85%) |
May 29, 2008 | 21.49 | 21.93 | 21.47 | 21.86 | 878,361 | +0.39(+1.80%) |
May 28, 2008 | 21.68 | 21.95 | 21.32 | 21.47 | 971,959 | -0.28(-1.30%) |
May 27, 2008 | 21.56 | 21.85 | 21.52 | 21.76 | 1,227,122 | +0.28(+1.31%) |
May 26, 2008 | 21.79 | 21.91 | 21.47 | 21.47 | 1,273,950 | +0.00(+0.00%) |
May 23, 2008 | 21.79 | 21.91 | 21.47 | 21.47 | 1,273,950 | -0.41(-1.88%) |
May 22, 2008 | 21.62 | 21.96 | 21.60 | 21.88 | 1,167,101 | +0.23(+1.08%) |
May 21, 2008 | 21.76 | 22.00 | 21.63 | 21.65 | 1,776,824 | -0.11(-0.51%) |
May 20, 2008 | 21.74 | 21.88 | 21.74 | 21.76 | 1,131,268 | -0.08(-0.36%) |
May 19, 2008 | 21.66 | 22.04 | 21.57 | 21.84 | 1,276,488 | +0.09(+0.39%) |
May 16, 2008 | 22.06 | 22.18 | 21.60 | 21.76 | 1,170,001 | -0.37(-1.69%) |
May 15, 2008 | 22.01 | 22.20 | 21.83 | 22.13 | 1,065,214 | +0.05(+0.22%) |
May 14, 2008 | 21.81 | 22.20 | 21.74 | 22.08 | 1,181,727 | +0.34(+1.58%) |
May 13, 2008 | 21.93 | 21.93 | 21.64 | 21.74 | 1,817,757 | -0.05(-0.22%) |
May 12, 2008 | 21.53 | 21.84 | 21.53 | 21.79 | 1,655,400 | +0.32(+1.51%) |
May 09, 2008 | 21.25 | 21.69 | 21.22 | 21.46 | 1,611,318 | +0.00(+0.00%) |
May 08, 2008 | 21.68 | 21.90 | 21.26 | 21.46 | 2,608,217 | -0.23(-1.05%) |
May 07, 2008 | 22.19 | 22.31 | 21.66 | 21.69 | 1,988,389 | -0.58(-2.59%) |
May 06, 2008 | 22.12 | 22.43 | 21.91 | 22.26 | 1,665,843 | -0.01(-0.05%) |
May 05, 2008 | 22.55 | 22.60 | 22.15 | 22.28 | 2,145,093 | -0.24(-1.06%) |
May 02, 2008 | 22.41 | 22.99 | 22.37 | 22.51 | 1,604,914 | +0.23(+1.02%) |
May 01, 2008 | 21.85 | 22.40 | 21.69 | 22.29 | 2,474,486 | +0.29(+1.34%) |
Apr 30, 2008 | 22.07 | 22.70 | 21.99 | 21.99 | 2,457,679 | -1.00(-4.34%) |
Apr 29, 2008 | 23.10 | 23.39 | 22.91 | 22.99 | 1,377,437 | -0.26(-1.11%) |
Apr 28, 2008 | 23.03 | 23.30 | 22.87 | 23.25 | 1,116,373 | +0.10(+0.42%) |
Apr 25, 2008 | 23.51 | 23.54 | 22.85 | 23.15 | 1,581,609 | -0.29(-1.23%) |
Apr 24, 2008 | 22.93 | 23.50 | 22.85 | 23.44 | 1,472,391 | +0.55(+2.41%) |
Apr 23, 2008 | 22.70 | 22.90 | 22.44 | 22.89 | 1,610,861 | +0.39(+1.72%) |
Apr 22, 2008 | 22.71 | 22.78 | 22.41 | 22.50 | 1,152,738 | -0.40(-1.76%) |
Apr 21, 2008 | 23.02 | 23.09 | 22.67 | 22.91 | 1,097,281 | -0.28(-1.19%) |
Apr 18, 2008 | 23.43 | 23.59 | 23.07 | 23.18 | 1,569,716 | +0.21(+0.93%) |
Apr 17, 2008 | 22.88 | 23.10 | 22.69 | 22.97 | 1,880,067 | -0.06(-0.27%) |
Apr 16, 2008 | 22.92 | 23.06 | 22.63 | 23.03 | 1,794,436 | +0.34(+1.49%) |
Apr 15, 2008 | 22.28 | 22.71 | 22.26 | 22.69 | 1,505,281 | +0.53(+2.38%) |
Apr 14, 2008 | 22.71 | 22.98 | 22.09 | 22.17 | 2,587,848 | -0.77(-3.37%) |
Apr 11, 2008 | 22.97 | 23.24 | 22.84 | 22.94 | 1,636,554 | -0.21(-0.90%) |
Apr 10, 2008 | 23.40 | 23.40 | 22.89 | 23.15 | 1,954,668 | +0.01(+0.03%) |
Apr 09, 2008 | 24.20 | 24.25 | 23.11 | 23.14 | 2,152,125 | -0.53(-2.23%) |
Apr 08, 2008 | 23.80 | 23.99 | 23.54 | 23.67 | 1,670,291 | -0.35(-1.45%) |
Apr 07, 2008 | 23.86 | 24.03 | 23.61 | 24.02 | 1,353,749 | +0.24(+1.00%) |
Apr 04, 2008 | 24.18 | 24.18 | 23.73 | 23.78 | 1,357,255 | -0.49(-2.02%) |
Apr 03, 2008 | 24.16 | 24.34 | 24.04 | 24.27 | 1,541,260 | -0.22(-0.90%) |
Apr 02, 2008 | 24.35 | 24.51 | 23.97 | 24.49 | 1,834,121 | +0.15(+0.63%) |