Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 22.30 | 22.95 | 22.27 | 22.76 | 27,621,048 | -1.20(-5.03%) |
Jun 27, 2008 | 23.83 | 24.29 | 23.62 | 23.96 | 3,846,498 | +0.11(+0.48%) |
Jun 26, 2008 | 23.82 | 24.07 | 23.48 | 23.85 | 1,112,032 | -0.06(-0.27%) |
Jun 25, 2008 | 23.60 | 24.16 | 23.52 | 23.91 | 1,265,172 | +0.39(+1.68%) |
Jun 24, 2008 | 23.79 | 24.12 | 23.32 | 23.52 | 2,045,346 | -0.44(-1.84%) |
Jun 23, 2008 | 25.00 | 25.01 | 23.96 | 23.96 | 1,825,886 | -1.05(-4.20%) |
Jun 20, 2008 | 25.06 | 25.26 | 24.70 | 25.01 | 2,391,644 | -0.17(-0.69%) |
Jun 19, 2008 | 24.50 | 25.29 | 24.39 | 25.18 | 4,487,942 | +0.80(+3.28%) |
Jun 18, 2008 | 23.32 | 24.41 | 23.18 | 24.39 | 4,440,444 | +1.08(+4.61%) |
Jun 17, 2008 | 22.79 | 23.50 | 22.79 | 23.31 | 3,465,744 | +0.54(+2.39%) |
Jun 16, 2008 | 22.70 | 22.93 | 22.50 | 22.77 | 1,765,174 | +0.10(+0.44%) |
Jun 13, 2008 | 22.89 | 23.06 | 22.50 | 22.66 | 2,045,142 | -0.01(-0.02%) |
Jun 12, 2008 | 22.88 | 23.21 | 22.64 | 22.67 | 1,743,968 | -0.04(-0.18%) |
Jun 11, 2008 | 22.98 | 23.00 | 22.44 | 22.71 | 1,301,768 | -0.25(-1.11%) |
Jun 10, 2008 | 23.27 | 23.52 | 22.96 | 22.96 | 1,282,150 | -0.41(-1.75%) |
Jun 09, 2008 | 23.65 | 23.65 | 23.21 | 23.38 | 1,691,330 | -0.32(-1.33%) |
Jun 06, 2008 | 23.82 | 24.16 | 23.56 | 23.69 | 1,468,274 | -0.32(-1.35%) |
Jun 05, 2008 | 24.04 | 24.20 | 23.51 | 24.02 | 2,363,124 | -0.13(-0.54%) |
Jun 04, 2008 | 24.02 | 24.39 | 23.80 | 24.14 | 2,983,314 | +0.07(+0.29%) |
Jun 03, 2008 | 24.55 | 24.55 | 23.90 | 24.07 | 1,509,656 | -0.48(-1.95%) |
Jun 02, 2008 | 24.09 | 24.57 | 24.01 | 24.55 | 4,090,894 | +0.34(+1.43%) |
May 30, 2008 | 24.27 | 24.38 | 23.95 | 24.21 | 1,332,330 | -0.15(-0.62%) |
May 29, 2008 | 23.94 | 24.55 | 23.90 | 24.36 | 1,887,098 | +0.34(+1.39%) |
May 28, 2008 | 24.61 | 24.61 | 23.75 | 24.02 | 4,345,130 | -0.88(-3.51%) |
May 27, 2008 | 24.66 | 24.95 | 24.26 | 24.90 | 2,104,528 | +0.59(+2.45%) |
May 26, 2008 | 23.89 | 24.61 | 23.89 | 24.30 | 2,367,050 | +0.00(+0.00%) |
May 23, 2008 | 23.89 | 24.61 | 23.89 | 24.30 | 2,367,050 | +0.23(+0.96%) |
May 22, 2008 | 23.95 | 24.45 | 23.55 | 24.07 | 3,688,586 | +1.04(+4.51%) |
May 21, 2008 | 23.27 | 23.39 | 22.66 | 23.04 | 1,775,528 | -0.23(-1.01%) |
May 20, 2008 | 22.98 | 23.57 | 22.82 | 23.27 | 1,853,778 | +0.22(+0.98%) |
May 19, 2008 | 22.68 | 23.38 | 22.59 | 23.05 | 2,021,452 | +0.31(+1.34%) |
May 16, 2008 | 22.61 | 22.90 | 22.45 | 22.74 | 2,916,730 | +0.21(+0.93%) |
May 15, 2008 | 21.65 | 22.60 | 21.50 | 22.53 | 2,387,532 | +0.89(+4.11%) |
May 14, 2008 | 20.84 | 21.93 | 20.80 | 21.64 | 3,194,314 | +1.02(+4.92%) |
May 13, 2008 | 20.83 | 20.83 | 20.50 | 20.62 | 1,038,632 | -0.21(-1.03%) |
May 12, 2008 | 20.61 | 21.06 | 20.50 | 20.84 | 869,734 | +0.33(+1.61%) |
May 09, 2008 | 20.44 | 20.80 | 20.09 | 20.51 | 1,433,126 | +0.01(+0.05%) |
May 08, 2008 | 20.27 | 20.69 | 20.12 | 20.50 | 1,603,046 | +0.23(+1.11%) |
May 07, 2008 | 20.70 | 20.70 | 20.18 | 20.27 | 1,661,384 | -0.34(-1.65%) |
May 06, 2008 | 21.48 | 21.84 | 20.27 | 20.61 | 2,651,186 | -0.98(-4.52%) |
May 05, 2008 | 21.30 | 21.80 | 21.16 | 21.59 | 1,224,046 | +0.34(+1.58%) |
May 02, 2008 | 21.75 | 21.87 | 21.15 | 21.25 | 1,196,178 | -0.33(-1.53%) |
May 01, 2008 | 20.80 | 21.73 | 20.62 | 21.59 | 1,283,884 | +0.82(+3.92%) |
Apr 30, 2008 | 20.92 | 21.20 | 20.66 | 20.77 | 1,078,720 | -0.08(-0.38%) |
Apr 29, 2008 | 20.73 | 21.07 | 20.73 | 20.85 | 702,280 | +0.15(+0.72%) |
Apr 28, 2008 | 20.60 | 20.95 | 20.50 | 20.70 | 1,019,902 | +0.05(+0.27%) |
Apr 25, 2008 | 20.84 | 20.84 | 20.50 | 20.64 | 609,160 | -0.07(-0.31%) |
Apr 24, 2008 | 20.79 | 20.97 | 20.42 | 20.71 | 690,828 | -0.02(-0.12%) |
Apr 23, 2008 | 20.64 | 20.77 | 20.31 | 20.73 | 649,694 | +0.18(+0.90%) |
Apr 22, 2008 | 20.55 | 20.70 | 20.23 | 20.55 | 771,600 | -0.13(-0.63%) |
Apr 21, 2008 | 20.83 | 20.93 | 20.58 | 20.68 | 654,768 | -0.14(-0.65%) |
Apr 18, 2008 | 21.09 | 21.10 | 20.71 | 20.82 | 804,946 | +0.07(+0.31%) |
Apr 17, 2008 | 21.11 | 21.27 | 20.74 | 20.75 | 750,216 | -0.40(-1.89%) |
Apr 16, 2008 | 21.06 | 21.49 | 20.94 | 21.15 | 1,384,930 | +0.30(+1.44%) |
Apr 15, 2008 | 20.50 | 20.90 | 20.27 | 20.85 | 894,320 | +0.37(+1.78%) |
Apr 14, 2008 | 20.57 | 20.74 | 20.35 | 20.48 | 455,226 | -0.02(-0.07%) |
Apr 11, 2008 | 20.39 | 20.95 | 20.27 | 20.50 | 1,099,338 | -0.36(-1.70%) |
Apr 10, 2008 | 20.19 | 20.99 | 20.14 | 20.86 | 1,149,834 | +0.68(+3.37%) |
Apr 09, 2008 | 20.50 | 20.77 | 19.96 | 20.18 | 1,216,642 | -0.32(-1.59%) |
Apr 08, 2008 | 20.49 | 20.58 | 20.33 | 20.50 | 676,262 | +0.07(+0.37%) |
Apr 07, 2008 | 20.52 | 20.61 | 20.21 | 20.43 | 684,970 | +0.09(+0.42%) |
Apr 04, 2008 | 20.56 | 20.60 | 20.27 | 20.34 | 1,483,374 | -0.09(-0.44%) |
Apr 03, 2008 | 20.30 | 20.66 | 20.25 | 20.43 | 507,908 | -0.04(-0.17%) |
Apr 02, 2008 | 20.56 | 20.73 | 20.34 | 20.46 | 887,086 | -0.14(-0.68%) |