Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 21.58 | 21.58 | 20.62 | 20.98 | 3,048,004 | -0.62(-2.87%) |
Jun 27, 2008 | 22.02 | 22.08 | 21.52 | 21.60 | 3,328,921 | -0.57(-2.57%) |
Jun 26, 2008 | 22.15 | 22.56 | 22.07 | 22.17 | 2,938,407 | -0.37(-1.64%) |
Jun 25, 2008 | 22.33 | 22.88 | 22.29 | 22.54 | 2,268,041 | +0.00(+0.00%) |
Jun 24, 2008 | 23.25 | 23.25 | 22.20 | 22.54 | 4,845,550 | -1.06(-4.49%) |
Jun 23, 2008 | 24.00 | 24.00 | 23.56 | 23.60 | 1,562,796 | -0.40(-1.67%) |
Jun 20, 2008 | 23.35 | 24.00 | 23.32 | 24.00 | 2,339,498 | +0.11(+0.46%) |
Jun 19, 2008 | 23.85 | 24.01 | 23.40 | 23.89 | 2,262,004 | +0.10(+0.42%) |
Jun 18, 2008 | 23.10 | 24.00 | 23.06 | 23.79 | 1,883,134 | +0.33(+1.41%) |
Jun 17, 2008 | 23.72 | 23.74 | 23.22 | 23.46 | 3,945,095 | -0.25(-1.05%) |
Jun 16, 2008 | 24.73 | 24.77 | 23.50 | 23.71 | 2,799,015 | -0.96(-3.89%) |
Jun 13, 2008 | 24.15 | 24.73 | 24.03 | 24.67 | 2,718,229 | +0.49(+2.03%) |
Jun 12, 2008 | 24.77 | 24.85 | 24.00 | 24.18 | 1,885,825 | -0.15(-0.62%) |
Jun 11, 2008 | 24.98 | 24.98 | 24.06 | 24.33 | 2,352,276 | -0.60(-2.41%) |
Jun 10, 2008 | 25.00 | 25.10 | 24.85 | 24.93 | 3,237,519 | -0.04(-0.16%) |
Jun 09, 2008 | 24.80 | 25.30 | 24.69 | 24.97 | 2,018,343 | -0.01(-0.04%) |
Jun 06, 2008 | 25.12 | 25.37 | 24.93 | 24.98 | 4,040,897 | -0.58(-2.27%) |
Jun 05, 2008 | 24.80 | 26.38 | 24.70 | 25.56 | 10,802,080 | +1.66(+6.95%) |
Jun 04, 2008 | 23.95 | 24.19 | 23.88 | 23.90 | 2,871,138 | -0.30(-1.24%) |
Jun 03, 2008 | 23.80 | 24.25 | 23.59 | 24.20 | 4,636,377 | +0.08(+0.33%) |
Jun 02, 2008 | 24.97 | 25.07 | 24.11 | 24.12 | 2,692,521 | -1.06(-4.21%) |
May 30, 2008 | 24.82 | 25.47 | 24.77 | 25.18 | 5,456,313 | +0.23(+0.92%) |
May 29, 2008 | 25.01 | 25.14 | 24.85 | 24.95 | 6,850,828 | -0.26(-1.03%) |
May 28, 2008 | 25.22 | 25.47 | 25.05 | 25.21 | 5,346,265 | -0.17(-0.67%) |
May 27, 2008 | 25.36 | 25.53 | 25.12 | 25.38 | 1,899,240 | -0.04(-0.16%) |
May 26, 2008 | 25.52 | 25.72 | 25.26 | 25.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.52 | 25.72 | 25.26 | 25.42 | 2,421,087 | -0.30(-1.17%) |
May 22, 2008 | 25.14 | 26.13 | 25.12 | 25.72 | 7,979,958 | +0.21(+0.82%) |
May 21, 2008 | 25.37 | 25.78 | 25.26 | 25.51 | 1,729,068 | -0.04(-0.16%) |
May 20, 2008 | 25.70 | 25.94 | 25.00 | 25.55 | 8,338,029 | -0.52(-1.99%) |
May 19, 2008 | 26.15 | 26.45 | 25.97 | 26.07 | 5,645,014 | -0.43(-1.62%) |
May 16, 2008 | 25.86 | 26.75 | 25.67 | 26.50 | 11,418,172 | +0.47(+1.81%) |
May 15, 2008 | 25.75 | 26.41 | 25.58 | 26.03 | 3,969,288 | -0.14(-0.53%) |
May 14, 2008 | 25.50 | 26.31 | 24.60 | 26.17 | 4,295,515 | +0.27(+1.04%) |
May 13, 2008 | 25.38 | 25.92 | 25.20 | 25.90 | 4,518,734 | +0.33(+1.29%) |
May 12, 2008 | 25.11 | 26.85 | 25.10 | 25.57 | 7,921,758 | +0.33(+1.31%) |
May 09, 2008 | 25.10 | 25.40 | 24.94 | 25.24 | 5,964,213 | -0.16(-0.63%) |
May 08, 2008 | 25.58 | 25.83 | 24.74 | 25.40 | 12,468,341 | +0.34(+1.36%) |