Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.32 | 19.62 | 19.13 | 19.34 | 8,214,080 | +0.04(+0.23%) |
Jun 27, 2008 | 19.41 | 19.55 | 19.00 | 19.29 | 12,328,167 | -0.07(-0.34%) |
Jun 26, 2008 | 19.74 | 19.77 | 19.34 | 19.36 | 9,774,977 | -0.64(-3.20%) |
Jun 25, 2008 | 19.93 | 20.30 | 19.85 | 20.00 | 10,397,123 | +0.13(+0.67%) |
Jun 24, 2008 | 19.90 | 20.18 | 19.73 | 19.87 | 10,760,863 | -0.08(-0.39%) |
Jun 23, 2008 | 20.18 | 20.37 | 19.91 | 19.94 | 9,184,774 | -0.19(-0.93%) |
Jun 20, 2008 | 20.38 | 20.52 | 20.02 | 20.13 | 5,829,219 | -0.44(-2.14%) |
Jun 19, 2008 | 20.30 | 20.72 | 20.13 | 20.57 | 5,506,982 | +0.25(+1.22%) |
Jun 18, 2008 | 20.52 | 20.74 | 20.32 | 20.32 | 5,463,037 | -0.28(-1.36%) |
Jun 17, 2008 | 20.95 | 20.97 | 20.59 | 20.61 | 3,714,513 | -0.19(-0.93%) |
Jun 16, 2008 | 20.72 | 21.02 | 20.60 | 20.80 | 4,446,404 | -0.07(-0.34%) |
Jun 13, 2008 | 20.56 | 20.94 | 20.46 | 20.87 | 4,619,251 | +0.42(+2.05%) |
Jun 12, 2008 | 20.34 | 20.73 | 20.29 | 20.45 | 5,103,866 | +0.13(+0.62%) |
Jun 11, 2008 | 20.73 | 20.73 | 20.25 | 20.32 | 8,026,013 | -0.48(-2.33%) |
Jun 10, 2008 | 20.72 | 21.00 | 20.62 | 20.81 | 8,042,467 | -0.15(-0.71%) |
Jun 09, 2008 | 21.06 | 21.54 | 20.77 | 20.96 | 6,488,889 | +0.08(+0.37%) |
Jun 06, 2008 | 21.75 | 21.75 | 20.80 | 20.88 | 7,239,872 | -0.88(-4.03%) |
Jun 05, 2008 | 21.55 | 21.86 | 21.51 | 21.76 | 3,918,754 | +0.27(+1.26%) |
Jun 04, 2008 | 21.61 | 21.79 | 21.39 | 21.49 | 4,186,887 | -0.14(-0.66%) |
Jun 03, 2008 | 21.54 | 21.82 | 21.34 | 21.63 | 6,758,734 | +0.19(+0.87%) |
Jun 02, 2008 | 21.75 | 21.79 | 21.29 | 21.44 | 4,034,590 | -0.44(-1.99%) |
May 30, 2008 | 22.13 | 22.13 | 21.71 | 21.88 | 5,918,439 | -0.21(-0.97%) |
May 29, 2008 | 21.79 | 22.10 | 21.76 | 22.09 | 3,583,097 | +0.36(+1.65%) |
May 28, 2008 | 21.59 | 21.90 | 21.58 | 21.74 | 4,178,247 | +0.26(+1.23%) |
May 27, 2008 | 21.13 | 21.67 | 21.10 | 21.47 | 3,954,857 | +0.26(+1.22%) |
May 26, 2008 | 21.48 | 21.48 | 20.99 | 21.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.48 | 21.48 | 20.99 | 21.21 | 4,480,036 | -0.33(-1.51%) |
May 22, 2008 | 21.23 | 21.80 | 21.23 | 21.54 | 4,207,272 | +0.32(+1.51%) |
May 21, 2008 | 21.97 | 21.99 | 21.20 | 21.22 | 7,572,694 | -0.67(-3.07%) |
May 20, 2008 | 22.35 | 22.36 | 21.83 | 21.89 | 6,507,972 | -0.59(-2.62%) |
May 19, 2008 | 22.56 | 22.77 | 22.41 | 22.48 | 4,362,404 | -0.02(-0.10%) |
May 16, 2008 | 22.92 | 22.92 | 22.35 | 22.50 | 3,414,402 | -0.28(-1.23%) |
May 15, 2008 | 22.58 | 22.84 | 22.43 | 22.78 | 6,071,505 | +0.25(+1.10%) |
May 14, 2008 | 22.71 | 22.73 | 22.49 | 22.53 | 6,462,311 | -0.03(-0.12%) |
May 13, 2008 | 22.39 | 22.63 | 22.34 | 22.56 | 6,803,546 | +0.19(+0.84%) |
May 12, 2008 | 21.91 | 22.43 | 21.91 | 22.37 | 4,868,882 | +0.47(+2.16%) |
May 09, 2008 | 22.01 | 22.28 | 21.82 | 21.90 | 1,857,606 | -0.16(-0.72%) |
May 08, 2008 | 22.04 | 22.10 | 21.75 | 22.06 | 5,842,524 | +0.13(+0.60%) |
May 07, 2008 | 22.40 | 22.45 | 21.88 | 21.93 | 5,701,423 | -0.43(-1.92%) |
May 06, 2008 | 22.75 | 22.75 | 22.20 | 22.36 | 4,800,608 | +0.07(+0.32%) |
May 05, 2008 | 22.47 | 22.47 | 22.07 | 22.29 | 4,966,065 | -0.03(-0.15%) |
May 02, 2008 | 22.65 | 22.69 | 22.24 | 22.32 | 5,524,221 | -0.16(-0.71%) |
May 01, 2008 | 22.05 | 22.69 | 21.93 | 22.48 | 7,153,370 | +0.06(+0.27%) |
Apr 30, 2008 | 22.74 | 23.00 | 22.37 | 22.42 | 9,134,549 | -0.11(-0.49%) |
Apr 29, 2008 | 22.47 | 22.64 | 22.41 | 22.53 | 5,466,046 | +0.07(+0.32%) |
Apr 28, 2008 | 22.66 | 22.66 | 22.39 | 22.46 | 6,702,602 | -0.17(-0.73%) |
Apr 25, 2008 | 22.47 | 22.66 | 22.24 | 22.62 | 6,710,465 | +0.22(+0.98%) |
Apr 24, 2008 | 22.20 | 22.69 | 22.02 | 22.40 | 9,509,485 | +0.20(+0.89%) |
Apr 23, 2008 | 21.63 | 22.55 | 21.24 | 22.20 | 11,631,241 | +0.99(+4.68%) |
Apr 22, 2008 | 21.49 | 21.52 | 20.98 | 21.21 | 5,408,769 | -0.32(-1.48%) |
Apr 21, 2008 | 21.81 | 21.81 | 21.39 | 21.53 | 4,792,852 | -0.36(-1.64%) |
Apr 18, 2008 | 21.43 | 22.05 | 21.42 | 21.89 | 5,479,023 | +0.57(+2.69%) |
Apr 17, 2008 | 21.13 | 21.35 | 20.89 | 21.32 | 3,925,708 | +0.16(+0.76%) |
Apr 16, 2008 | 21.04 | 21.20 | 20.89 | 21.16 | 4,993,273 | +0.18(+0.87%) |
Apr 15, 2008 | 20.88 | 21.04 | 20.58 | 20.97 | 4,075,095 | +0.26(+1.28%) |
Apr 14, 2008 | 20.67 | 20.94 | 20.53 | 20.71 | 5,455,525 | +0.06(+0.29%) |
Apr 11, 2008 | 20.62 | 20.87 | 20.54 | 20.65 | 3,727,677 | -0.17(-0.82%) |
Apr 10, 2008 | 20.75 | 20.96 | 20.56 | 20.82 | 4,406,420 | +0.11(+0.53%) |
Apr 09, 2008 | 21.24 | 21.36 | 20.62 | 20.71 | 4,163,609 | -0.53(-2.49%) |
Apr 08, 2008 | 21.24 | 21.28 | 21.05 | 21.24 | 5,487,448 | -0.11(-0.52%) |
Apr 07, 2008 | 21.53 | 21.53 | 21.10 | 21.35 | 3,784,905 | -0.08(-0.36%) |
Apr 04, 2008 | 21.32 | 21.52 | 21.06 | 21.43 | 3,878,213 | +0.17(+0.80%) |
Apr 03, 2008 | 21.36 | 21.46 | 20.99 | 21.26 | 5,991,307 | -0.23(-1.08%) |
Apr 02, 2008 | 21.22 | 21.71 | 21.12 | 21.49 | 6,309,721 | +0.18(+0.85%) |