Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 20.39 | 20.93 | 19.89 | 19.90 | 8,151,358 | -0.51(-2.48%) |
Jun 27, 2008 | 20.64 | 20.88 | 20.14 | 20.41 | 8,594,316 | -0.37(-1.80%) |
Jun 26, 2008 | 21.58 | 21.58 | 20.77 | 20.78 | 8,848,546 | -1.00(-4.61%) |
Jun 25, 2008 | 21.44 | 23.04 | 21.44 | 21.79 | 9,111,502 | +0.22(+1.00%) |
Jun 24, 2008 | 21.61 | 21.87 | 21.02 | 21.57 | 5,439,406 | -0.20(-0.91%) |
Jun 23, 2008 | 22.32 | 22.50 | 21.53 | 21.77 | 4,572,563 | -0.42(-1.89%) |
Jun 20, 2008 | 22.69 | 22.85 | 22.04 | 22.19 | 6,812,903 | -0.76(-3.32%) |
Jun 19, 2008 | 22.32 | 23.07 | 22.18 | 22.95 | 6,369,253 | +0.65(+2.92%) |
Jun 18, 2008 | 22.69 | 22.87 | 22.11 | 22.30 | 6,829,001 | -0.68(-2.94%) |
Jun 17, 2008 | 23.03 | 23.45 | 22.76 | 22.97 | 6,140,852 | +0.11(+0.46%) |
Jun 16, 2008 | 22.67 | 22.94 | 22.23 | 22.87 | 4,755,405 | +0.06(+0.26%) |
Jun 13, 2008 | 21.88 | 22.84 | 21.88 | 22.81 | 5,433,757 | +0.97(+4.45%) |
Jun 12, 2008 | 21.15 | 22.59 | 21.06 | 21.84 | 6,596,282 | +0.23(+1.06%) |
Jun 11, 2008 | 22.15 | 22.26 | 21.56 | 21.61 | 5,357,567 | -0.60(-2.69%) |
Jun 10, 2008 | 22.03 | 22.56 | 21.62 | 22.21 | 5,960,180 | +0.16(+0.74%) |
Jun 09, 2008 | 22.34 | 22.59 | 21.71 | 22.04 | 5,948,319 | -0.28(-1.26%) |
Jun 06, 2008 | 23.23 | 23.23 | 22.27 | 22.32 | 8,044,674 | -1.14(-4.84%) |
Jun 05, 2008 | 23.31 | 23.76 | 22.86 | 23.46 | 10,723,680 | +0.28(+1.22%) |
Jun 04, 2008 | 22.99 | 23.55 | 22.73 | 23.18 | 8,971,914 | +0.35(+1.52%) |
Jun 03, 2008 | 22.90 | 23.12 | 22.40 | 22.83 | 7,569,391 | +0.03(+0.14%) |
Jun 02, 2008 | 22.95 | 23.18 | 22.19 | 22.80 | 8,455,327 | -0.18(-0.77%) |
May 30, 2008 | 23.49 | 23.61 | 22.83 | 22.97 | 11,675,033 | -0.48(-2.04%) |
May 29, 2008 | 22.47 | 23.61 | 22.40 | 23.45 | 9,463,284 | +0.95(+4.20%) |
May 28, 2008 | 22.05 | 22.88 | 22.05 | 22.51 | 8,716,748 | +0.56(+2.54%) |
May 27, 2008 | 21.84 | 22.38 | 21.67 | 21.95 | 8,820,857 | +0.16(+0.75%) |
May 26, 2008 | 22.69 | 22.69 | 21.62 | 21.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.69 | 22.69 | 21.62 | 21.79 | 11,419,020 | -0.97(-4.24%) |
May 22, 2008 | 23.26 | 23.31 | 22.73 | 22.75 | 10,789,337 | -0.44(-1.90%) |
May 21, 2008 | 24.30 | 24.40 | 22.88 | 23.19 | 9,423,083 | -1.06(-4.36%) |
May 20, 2008 | 24.37 | 24.56 | 23.89 | 24.25 | 5,792,292 | -0.42(-1.70%) |
May 19, 2008 | 25.31 | 25.39 | 24.54 | 24.67 | 7,158,534 | -0.58(-2.29%) |
May 16, 2008 | 24.71 | 25.29 | 24.35 | 25.25 | 16,224,197 | +0.76(+3.08%) |
May 15, 2008 | 23.95 | 24.53 | 23.41 | 24.49 | 8,266,300 | +0.76(+3.18%) |
May 14, 2008 | 23.41 | 24.26 | 23.41 | 23.74 | 6,271,426 | +0.43(+1.83%) |
May 13, 2008 | 23.55 | 23.84 | 22.99 | 23.31 | 5,781,072 | -0.14(-0.59%) |
May 12, 2008 | 22.68 | 23.56 | 22.58 | 23.45 | 6,440,680 | +0.86(+3.81%) |
May 09, 2008 | 22.65 | 22.94 | 22.36 | 22.59 | 3,438,791 | -0.18(-0.81%) |
May 08, 2008 | 22.99 | 23.53 | 22.46 | 22.77 | 10,566,703 | -0.54(-2.31%) |
May 07, 2008 | 23.78 | 24.14 | 23.17 | 23.31 | 6,500,591 | -0.38(-1.61%) |
May 06, 2008 | 23.14 | 23.76 | 22.84 | 23.69 | 6,609,297 | +0.54(+2.33%) |
May 05, 2008 | 24.09 | 24.11 | 23.04 | 23.15 | 8,000,372 | -0.79(-3.32%) |
May 02, 2008 | 24.30 | 24.44 | 23.61 | 23.95 | 11,677,954 | +0.60(+2.59%) |
May 01, 2008 | 23.39 | 24.00 | 22.94 | 23.34 | 8,203,468 | +0.18(+0.79%) |
Apr 30, 2008 | 24.93 | 24.93 | 22.96 | 23.16 | 13,276,382 | -1.84(-7.36%) |
Apr 29, 2008 | 24.29 | 25.04 | 24.20 | 25.00 | 7,988,636 | +0.70(+2.86%) |
Apr 28, 2008 | 23.97 | 24.63 | 23.62 | 24.30 | 4,539,837 | +0.26(+1.07%) |
Apr 25, 2008 | 23.43 | 24.14 | 23.41 | 24.05 | 5,643,169 | +0.68(+2.92%) |
Apr 24, 2008 | 22.51 | 23.63 | 22.50 | 23.36 | 6,100,615 | +0.90(+4.01%) |
Apr 23, 2008 | 22.59 | 22.86 | 22.29 | 22.46 | 6,091,679 | -0.30(-1.33%) |
Apr 22, 2008 | 23.64 | 23.64 | 22.42 | 22.76 | 6,617,016 | -0.98(-4.12%) |
Apr 21, 2008 | 23.64 | 23.86 | 23.32 | 23.74 | 3,241,329 | -0.03(-0.11%) |
Apr 18, 2008 | 23.16 | 23.81 | 23.15 | 23.77 | 5,941,803 | +1.16(+5.14%) |
Apr 17, 2008 | 22.18 | 22.69 | 21.98 | 22.61 | 5,405,991 | +0.22(+1.00%) |
Apr 16, 2008 | 22.76 | 22.82 | 22.17 | 22.38 | 5,731,398 | -0.22(-0.99%) |
Apr 15, 2008 | 22.40 | 22.65 | 22.14 | 22.61 | 3,147,333 | +0.28(+1.26%) |
Apr 14, 2008 | 22.20 | 22.59 | 22.02 | 22.32 | 4,862,465 | +0.10(+0.44%) |
Apr 11, 2008 | 22.00 | 22.58 | 21.90 | 22.23 | 6,240,239 | -0.36(-1.60%) |
Apr 10, 2008 | 21.27 | 22.88 | 21.27 | 22.59 | 10,038,592 | +0.72(+3.30%) |
Apr 09, 2008 | 22.42 | 22.65 | 21.33 | 21.86 | 9,042,949 | -0.47(-2.12%) |
Apr 08, 2008 | 22.08 | 22.50 | 22.01 | 22.34 | 5,556,176 | +0.14(+0.62%) |
Apr 07, 2008 | 22.26 | 22.44 | 21.75 | 22.20 | 6,470,422 | -0.11(-0.47%) |
Apr 04, 2008 | 22.29 | 22.61 | 21.81 | 22.30 | 6,903,439 | -0.23(-1.02%) |
Apr 03, 2008 | 22.76 | 22.76 | 22.29 | 22.53 | 4,739,173 | -0.24(-1.04%) |
Apr 02, 2008 | 22.46 | 23.34 | 22.33 | 22.77 | 7,187,548 | +0.31(+1.37%) |