Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 22.37 | 22.81 | 21.50 | 22.60 | 1,088,769 | +0.00(+0.00%) |
Jun 27, 2008 | 22.85 | 23.04 | 22.34 | 22.60 | 1,821,158 | -0.23(-1.01%) |
Jun 26, 2008 | 23.50 | 23.51 | 22.83 | 22.83 | 940,860 | -0.83(-3.51%) |
Jun 25, 2008 | 23.37 | 23.97 | 23.22 | 23.66 | 1,218,598 | +0.43(+1.85%) |
Jun 24, 2008 | 23.55 | 23.67 | 22.85 | 23.23 | 1,387,123 | -0.37(-1.57%) |
Jun 23, 2008 | 23.99 | 24.00 | 23.43 | 23.60 | 1,397,271 | -0.40(-1.67%) |
Jun 20, 2008 | 24.65 | 24.65 | 23.99 | 24.00 | 1,723,595 | -0.72(-2.91%) |
Jun 19, 2008 | 24.64 | 24.84 | 24.32 | 24.72 | 1,353,427 | +0.03(+0.12%) |
Jun 18, 2008 | 24.86 | 25.10 | 24.53 | 24.69 | 1,313,408 | -0.45(-1.79%) |
Jun 17, 2008 | 25.11 | 25.17 | 24.89 | 25.14 | 824,659 | -0.03(-0.12%) |
Jun 16, 2008 | 25.13 | 25.36 | 24.88 | 25.17 | 782,744 | +0.04(+0.16%) |
Jun 13, 2008 | 24.46 | 25.20 | 24.45 | 25.13 | 1,315,700 | +0.69(+2.82%) |
Jun 12, 2008 | 25.27 | 25.27 | 24.37 | 24.44 | 2,080,606 | -0.88(-3.48%) |
Jun 11, 2008 | 26.14 | 26.21 | 25.21 | 25.32 | 2,019,287 | -0.89(-3.40%) |
Jun 10, 2008 | 26.15 | 26.45 | 26.03 | 26.21 | 1,408,079 | -0.34(-1.28%) |
Jun 09, 2008 | 26.83 | 26.94 | 26.28 | 26.55 | 1,892,533 | -0.39(-1.45%) |
Jun 06, 2008 | 26.98 | 27.14 | 26.78 | 26.94 | 1,865,064 | -0.31(-1.14%) |
Jun 05, 2008 | 27.30 | 27.38 | 27.06 | 27.25 | 1,414,043 | +0.03(+0.11%) |
Jun 04, 2008 | 26.73 | 27.32 | 26.73 | 27.22 | 1,740,331 | +0.31(+1.15%) |
Jun 03, 2008 | 26.99 | 27.12 | 26.78 | 26.91 | 1,189,775 | -0.13(-0.48%) |
Jun 02, 2008 | 27.17 | 27.17 | 26.86 | 27.04 | 1,290,600 | -0.07(-0.26%) |
May 30, 2008 | 26.39 | 27.17 | 26.27 | 27.11 | 1,893,850 | +0.80(+3.04%) |
May 29, 2008 | 26.19 | 26.54 | 26.17 | 26.31 | 1,696,247 | +0.05(+0.19%) |
May 28, 2008 | 26.15 | 26.53 | 26.07 | 26.26 | 2,123,112 | +0.11(+0.42%) |
May 27, 2008 | 25.96 | 26.40 | 25.82 | 26.15 | 1,373,114 | +0.33(+1.28%) |
May 26, 2008 | 25.99 | 26.21 | 25.63 | 25.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.99 | 26.21 | 25.63 | 25.82 | 1,680,772 | -0.17(-0.65%) |
May 22, 2008 | 25.30 | 25.99 | 25.22 | 25.99 | 1,867,551 | +0.77(+3.05%) |
May 21, 2008 | 24.83 | 25.41 | 24.83 | 25.22 | 1,315,694 | +0.43(+1.73%) |
May 20, 2008 | 24.69 | 24.88 | 24.44 | 24.79 | 835,519 | +0.01(+0.04%) |
May 19, 2008 | 24.89 | 25.24 | 24.60 | 24.78 | 594,721 | -0.21(-0.84%) |
May 16, 2008 | 25.24 | 25.24 | 24.86 | 24.99 | 592,293 | -0.13(-0.52%) |
May 15, 2008 | 24.85 | 25.22 | 24.58 | 25.12 | 1,021,408 | +0.21(+0.84%) |
May 14, 2008 | 24.75 | 25.08 | 24.70 | 24.91 | 1,398,888 | +0.20(+0.81%) |
May 13, 2008 | 24.67 | 24.71 | 24.35 | 24.71 | 1,211,702 | +0.19(+0.77%) |
May 12, 2008 | 24.44 | 25.00 | 24.10 | 24.52 | 2,018,199 | -0.45(-1.80%) |
May 09, 2008 | 24.98 | 25.07 | 24.66 | 24.97 | 1,202,269 | +0.21(+0.85%) |
May 08, 2008 | 23.50 | 24.76 | 22.96 | 24.76 | 2,350,121 | +1.01(+4.25%) |
May 07, 2008 | 23.83 | 24.50 | 23.72 | 23.75 | 2,130,221 | +0.06(+0.25%) |
May 06, 2008 | 23.38 | 23.83 | 23.01 | 23.69 | 855,951 | +0.12(+0.51%) |
May 05, 2008 | 23.04 | 23.65 | 23.04 | 23.57 | 1,276,540 | +0.43(+1.86%) |
May 02, 2008 | 22.77 | 23.68 | 22.75 | 23.14 | 1,294,087 | +0.59(+2.62%) |
May 01, 2008 | 23.13 | 23.14 | 22.20 | 22.55 | 3,514,892 | -0.45(-1.96%) |
Apr 30, 2008 | 23.35 | 24.16 | 22.94 | 23.00 | 2,049,128 | -0.08(-0.35%) |
Apr 29, 2008 | 23.04 | 23.21 | 22.50 | 23.08 | 1,424,551 | -0.12(-0.52%) |
Apr 28, 2008 | 22.91 | 23.47 | 22.14 | 23.20 | 826,477 | +0.27(+1.18%) |
Apr 25, 2008 | 23.63 | 23.80 | 22.75 | 22.93 | 1,045,216 | -0.70(-2.96%) |
Apr 24, 2008 | 23.13 | 23.74 | 22.79 | 23.63 | 988,694 | +0.63(+2.74%) |
Apr 23, 2008 | 22.79 | 23.04 | 22.52 | 23.00 | 764,114 | +0.29(+1.28%) |
Apr 22, 2008 | 23.01 | 23.02 | 22.52 | 22.71 | 732,530 | -0.51(-2.20%) |
Apr 21, 2008 | 22.77 | 23.24 | 22.72 | 23.22 | 801,958 | +0.28(+1.22%) |
Apr 18, 2008 | 22.90 | 23.17 | 22.78 | 22.94 | 1,005,344 | +0.28(+1.24%) |
Apr 17, 2008 | 22.40 | 22.77 | 22.01 | 22.66 | 1,530,467 | +0.15(+0.67%) |
Apr 16, 2008 | 22.62 | 22.78 | 22.21 | 22.51 | 1,525,329 | -0.02(-0.09%) |
Apr 15, 2008 | 22.47 | 22.60 | 22.17 | 22.53 | 1,154,347 | +0.10(+0.45%) |
Apr 14, 2008 | 22.50 | 22.56 | 22.17 | 22.43 | 828,828 | +0.00(+0.00%) |
Apr 11, 2008 | 22.47 | 22.70 | 22.30 | 22.43 | 917,800 | -0.34(-1.49%) |
Apr 10, 2008 | 23.72 | 23.72 | 22.69 | 22.77 | 1,173,255 | -0.74(-3.15%) |
Apr 09, 2008 | 23.89 | 23.98 | 23.35 | 23.51 | 2,774,552 | -0.31(-1.30%) |
Apr 08, 2008 | 23.69 | 23.89 | 23.46 | 23.82 | 1,092,112 | +0.01(+0.04%) |
Apr 07, 2008 | 23.14 | 23.87 | 23.06 | 23.81 | 1,267,867 | +0.69(+2.98%) |
Apr 04, 2008 | 23.09 | 23.44 | 22.55 | 23.12 | 1,094,120 | +0.18(+0.78%) |
Apr 03, 2008 | 22.50 | 23.01 | 22.21 | 22.94 | 1,173,271 | +0.44(+1.96%) |
Apr 02, 2008 | 22.54 | 22.55 | 22.07 | 22.50 | 1,211,138 | +0.05(+0.22%) |