Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 20.20 | 20.35 | 20.10 | 20.22 | 1,285,118 | +0.06(+0.31%) |
Jun 27, 2008 | 20.51 | 20.66 | 20.15 | 20.16 | 2,381,631 | -0.29(-1.42%) |
Jun 26, 2008 | 20.41 | 20.65 | 20.35 | 20.45 | 2,612,982 | -0.10(-0.50%) |
Jun 25, 2008 | 20.20 | 20.67 | 20.03 | 20.55 | 2,046,127 | +0.48(+2.38%) |
Jun 24, 2008 | 20.04 | 20.14 | 19.90 | 20.07 | 1,989,752 | -0.10(-0.51%) |
Jun 23, 2008 | 20.22 | 20.48 | 20.10 | 20.18 | 2,094,299 | -0.03(-0.15%) |
Jun 20, 2008 | 20.00 | 20.34 | 20.00 | 20.21 | 3,389,442 | +0.04(+0.17%) |
Jun 19, 2008 | 20.11 | 20.27 | 19.90 | 20.17 | 3,260,960 | -0.03(-0.14%) |
Jun 18, 2008 | 20.48 | 20.48 | 20.10 | 20.20 | 2,475,846 | -0.29(-1.44%) |
Jun 17, 2008 | 20.71 | 20.75 | 20.42 | 20.49 | 2,843,084 | -0.25(-1.21%) |
Jun 16, 2008 | 20.67 | 20.87 | 20.49 | 20.75 | 1,941,154 | -0.09(-0.45%) |
Jun 13, 2008 | 20.77 | 20.89 | 20.66 | 20.84 | 2,103,051 | +0.28(+1.35%) |
Jun 12, 2008 | 20.93 | 20.95 | 20.52 | 20.56 | 2,856,255 | -0.21(-1.02%) |
Jun 11, 2008 | 20.93 | 20.93 | 20.73 | 20.77 | 1,346,160 | -0.22(-1.05%) |
Jun 10, 2008 | 21.05 | 21.21 | 20.90 | 20.99 | 1,785,415 | -0.17(-0.80%) |
Jun 09, 2008 | 21.50 | 21.50 | 20.96 | 21.16 | 2,218,109 | -0.36(-1.69%) |
Jun 06, 2008 | 21.89 | 22.03 | 21.53 | 21.53 | 1,729,157 | -0.52(-2.37%) |
Jun 05, 2008 | 21.80 | 22.05 | 21.60 | 22.05 | 1,647,766 | +0.14(+0.64%) |
Jun 04, 2008 | 21.33 | 22.00 | 21.33 | 21.91 | 1,622,072 | +0.55(+2.55%) |
Jun 03, 2008 | 21.51 | 21.67 | 21.23 | 21.36 | 2,170,131 | -0.01(-0.05%) |
Jun 02, 2008 | 21.80 | 21.92 | 21.18 | 21.37 | 2,545,698 | -0.48(-2.19%) |
May 30, 2008 | 21.79 | 21.97 | 21.55 | 21.85 | 1,321,802 | -0.04(-0.20%) |
May 29, 2008 | 21.61 | 21.98 | 21.57 | 21.89 | 915,003 | +0.24(+1.10%) |
May 28, 2008 | 21.78 | 21.80 | 21.48 | 21.65 | 1,212,356 | -0.11(-0.50%) |
May 27, 2008 | 21.55 | 21.76 | 21.34 | 21.76 | 1,479,351 | +0.31(+1.43%) |
May 26, 2008 | 21.73 | 21.73 | 21.37 | 21.46 | 1,193,218 | +0.00(+0.00%) |
May 23, 2008 | 21.73 | 21.73 | 21.37 | 21.46 | 1,193,218 | -0.39(-1.79%) |
May 22, 2008 | 21.50 | 21.92 | 21.29 | 21.85 | 2,148,311 | +0.40(+1.86%) |
May 21, 2008 | 21.49 | 21.85 | 21.41 | 21.45 | 1,856,453 | -0.10(-0.47%) |
May 20, 2008 | 21.60 | 21.95 | 21.41 | 21.55 | 1,843,968 | -0.07(-0.33%) |
May 19, 2008 | 21.92 | 22.00 | 21.60 | 21.62 | 2,961,264 | -0.37(-1.68%) |
May 16, 2008 | 22.16 | 22.16 | 21.72 | 21.99 | 1,428,311 | -0.05(-0.23%) |
May 15, 2008 | 21.71 | 22.13 | 21.60 | 22.04 | 2,109,207 | +0.27(+1.22%) |
May 14, 2008 | 21.54 | 21.96 | 21.44 | 21.78 | 1,578,585 | +0.27(+1.26%) |
May 13, 2008 | 21.37 | 21.55 | 21.25 | 21.51 | 2,215,786 | -0.01(-0.04%) |
May 12, 2008 | 21.60 | 21.60 | 21.30 | 21.51 | 1,371,966 | -0.12(-0.56%) |
May 09, 2008 | 21.51 | 21.65 | 21.36 | 21.64 | 1,530,650 | -0.01(-0.05%) |
May 08, 2008 | 21.71 | 21.78 | 21.48 | 21.65 | 1,596,233 | +0.05(+0.25%) |
May 07, 2008 | 22.03 | 22.09 | 21.55 | 21.59 | 1,876,476 | -0.35(-1.57%) |
May 06, 2008 | 22.13 | 22.55 | 21.41 | 21.94 | 4,282,623 | -0.47(-2.12%) |
May 05, 2008 | 22.07 | 22.45 | 21.99 | 22.41 | 2,210,306 | +0.33(+1.51%) |
May 02, 2008 | 22.43 | 22.55 | 21.94 | 22.08 | 1,635,485 | -0.25(-1.14%) |
May 01, 2008 | 21.96 | 22.40 | 21.96 | 22.33 | 2,240,282 | +0.62(+2.85%) |
Apr 30, 2008 | 21.80 | 22.02 | 21.65 | 21.71 | 1,974,656 | +0.01(+0.05%) |
Apr 29, 2008 | 21.64 | 21.76 | 21.57 | 21.70 | 1,033,071 | -0.07(-0.32%) |
Apr 28, 2008 | 21.38 | 21.87 | 21.38 | 21.77 | 1,822,737 | +0.38(+1.78%) |
Apr 25, 2008 | 21.04 | 21.46 | 20.89 | 21.39 | 1,618,574 | +0.33(+1.58%) |
Apr 24, 2008 | 21.62 | 21.62 | 20.77 | 21.06 | 2,781,746 | -0.30(-1.41%) |
Apr 23, 2008 | 21.21 | 21.40 | 21.00 | 21.36 | 1,754,150 | +0.28(+1.32%) |
Apr 22, 2008 | 21.20 | 21.30 | 20.69 | 21.08 | 1,718,651 | -0.31(-1.47%) |
Apr 21, 2008 | 21.37 | 21.56 | 21.21 | 21.40 | 1,407,283 | -0.08(-0.37%) |
Apr 18, 2008 | 21.73 | 21.94 | 21.42 | 21.47 | 2,957,120 | +0.18(+0.85%) |
Apr 17, 2008 | 21.77 | 21.91 | 20.97 | 21.29 | 5,137,898 | -0.58(-2.64%) |
Apr 16, 2008 | 21.38 | 21.91 | 21.36 | 21.87 | 2,073,285 | +0.53(+2.48%) |
Apr 15, 2008 | 21.33 | 21.44 | 21.18 | 21.34 | 1,842,515 | +0.01(+0.06%) |
Apr 14, 2008 | 21.66 | 22.05 | 21.27 | 21.33 | 2,523,255 | -0.42(-1.93%) |
Apr 11, 2008 | 22.03 | 22.33 | 21.73 | 21.75 | 1,622,871 | -0.50(-2.26%) |
Apr 10, 2008 | 22.28 | 22.28 | 21.97 | 22.25 | 2,461,147 | -0.14(-0.63%) |
Apr 09, 2008 | 22.67 | 22.75 | 22.33 | 22.39 | 897,245 | -0.20(-0.90%) |
Apr 08, 2008 | 22.58 | 22.71 | 22.41 | 22.60 | 966,444 | -0.11(-0.48%) |
Apr 07, 2008 | 22.75 | 22.89 | 22.49 | 22.71 | 1,883,940 | +0.00(+0.02%) |
Apr 04, 2008 | 22.62 | 22.83 | 22.55 | 22.70 | 3,084,181 | +0.04(+0.16%) |
Apr 03, 2008 | 22.86 | 22.97 | 22.61 | 22.67 | 2,089,582 | -0.27(-1.16%) |
Apr 02, 2008 | 23.29 | 23.31 | 22.84 | 22.93 | 1,494,912 | -0.27(-1.17%) |