Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.91 | 19.13 | 18.49 | 18.57 | 28,762,658 | -0.28(-1.48%) |
Jun 27, 2008 | 19.13 | 19.25 | 18.74 | 18.85 | 27,642,434 | -0.23(-1.19%) |
Jun 26, 2008 | 19.56 | 19.90 | 19.07 | 19.07 | 35,491,728 | -0.86(-4.31%) |
Jun 25, 2008 | 20.04 | 20.67 | 19.83 | 19.93 | 35,560,540 | +0.01(+0.03%) |
Jun 24, 2008 | 19.18 | 20.05 | 19.07 | 19.93 | 27,519,942 | +0.69(+3.56%) |
Jun 23, 2008 | 19.81 | 19.87 | 19.14 | 19.24 | 24,665,242 | -0.51(-2.60%) |
Jun 20, 2008 | 19.17 | 20.16 | 19.17 | 19.75 | 39,547,748 | -0.17(-0.84%) |
Jun 19, 2008 | 19.97 | 20.08 | 19.47 | 19.92 | 35,967,520 | -0.06(-0.30%) |
Jun 18, 2008 | 20.17 | 20.33 | 19.77 | 19.98 | 33,887,548 | -0.44(-2.15%) |
Jun 17, 2008 | 21.04 | 21.18 | 20.38 | 20.42 | 19,524,816 | -0.47(-2.26%) |
Jun 16, 2008 | 20.43 | 21.00 | 20.19 | 20.89 | 22,331,136 | +0.37(+1.78%) |
Jun 13, 2008 | 20.96 | 21.10 | 19.99 | 20.52 | 34,545,628 | -0.19(-0.93%) |
Jun 12, 2008 | 20.41 | 21.17 | 20.41 | 20.72 | 21,425,850 | +0.38(+1.87%) |
Jun 11, 2008 | 20.79 | 20.92 | 20.13 | 20.34 | 22,279,130 | -0.45(-2.18%) |
Jun 10, 2008 | 20.96 | 21.06 | 20.36 | 20.79 | 22,093,074 | +0.19(+0.90%) |
Jun 09, 2008 | 21.40 | 21.47 | 20.40 | 20.60 | 24,536,694 | -0.75(-3.49%) |
Jun 06, 2008 | 22.15 | 22.15 | 21.30 | 21.35 | 23,749,848 | -0.97(-4.33%) |
Jun 05, 2008 | 21.91 | 22.33 | 21.85 | 22.32 | 16,904,498 | +0.45(+2.07%) |
Jun 04, 2008 | 21.74 | 22.04 | 21.63 | 21.86 | 16,786,800 | +0.00(+0.00%) |
Jun 03, 2008 | 21.86 | 22.06 | 21.60 | 21.86 | 16,302,606 | +0.05(+0.21%) |
Jun 02, 2008 | 21.97 | 22.03 | 21.58 | 21.82 | 12,134,482 | -0.28(-1.27%) |
May 30, 2008 | 22.18 | 22.23 | 21.94 | 22.10 | 14,151,534 | -0.06(-0.27%) |
May 29, 2008 | 21.90 | 22.24 | 21.80 | 22.16 | 12,634,362 | +0.26(+1.19%) |
May 28, 2008 | 21.98 | 22.06 | 21.51 | 21.90 | 17,312,270 | -0.02(-0.09%) |
May 27, 2008 | 21.81 | 22.09 | 21.63 | 21.92 | 12,989,401 | +0.16(+0.73%) |
May 26, 2008 | 22.07 | 22.07 | 21.74 | 21.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.07 | 22.07 | 21.74 | 21.76 | 13,797,225 | -0.37(-1.68%) |
May 22, 2008 | 22.00 | 22.25 | 21.92 | 22.13 | 16,086,683 | +0.20(+0.91%) |
May 21, 2008 | 22.25 | 22.36 | 21.81 | 21.93 | 20,156,248 | -0.24(-1.08%) |
May 20, 2008 | 22.44 | 22.51 | 22.11 | 22.17 | 14,877,080 | -0.42(-1.86%) |
May 19, 2008 | 22.58 | 22.90 | 22.41 | 22.59 | 16,026,238 | +0.01(+0.06%) |
May 16, 2008 | 22.99 | 22.99 | 22.31 | 22.57 | 15,558,396 | -0.33(-1.42%) |
May 15, 2008 | 22.88 | 22.90 | 22.47 | 22.90 | 15,793,547 | +0.07(+0.29%) |
May 14, 2008 | 22.83 | 22.95 | 22.63 | 22.83 | 14,020,048 | +0.21(+0.91%) |
May 13, 2008 | 22.80 | 22.90 | 22.55 | 22.63 | 17,936,324 | -0.14(-0.61%) |
May 12, 2008 | 22.44 | 22.79 | 22.37 | 22.77 | 14,616,396 | +0.43(+1.94%) |
May 09, 2008 | 22.19 | 22.64 | 21.97 | 22.34 | 11,754,952 | +0.03(+0.12%) |
May 08, 2008 | 22.48 | 22.55 | 22.10 | 22.31 | 16,128,610 | -0.13(-0.56%) |
May 07, 2008 | 22.95 | 23.03 | 22.33 | 22.44 | 16,893,538 | -0.43(-1.89%) |
May 06, 2008 | 22.77 | 23.04 | 22.43 | 22.87 | 16,975,396 | -0.07(-0.32%) |
May 05, 2008 | 22.93 | 23.10 | 22.79 | 22.94 | 10,667,971 | -0.09(-0.40%) |
May 02, 2008 | 23.47 | 23.47 | 22.87 | 23.03 | 18,131,928 | -0.22(-0.94%) |
May 01, 2008 | 22.56 | 23.31 | 22.50 | 23.25 | 21,567,582 | +0.69(+3.07%) |
Apr 30, 2008 | 22.91 | 22.96 | 22.30 | 22.56 | 26,737,598 | -0.25(-1.11%) |
Apr 29, 2008 | 23.13 | 23.17 | 22.77 | 22.81 | 14,413,438 | -0.25(-1.10%) |
Apr 28, 2008 | 23.23 | 23.33 | 23.03 | 23.07 | 22,029,630 | -0.16(-0.69%) |
Apr 25, 2008 | 23.06 | 23.27 | 22.61 | 23.23 | 18,770,906 | +0.28(+1.22%) |
Apr 24, 2008 | 22.26 | 23.13 | 22.26 | 22.95 | 27,159,460 | +0.66(+2.96%) |
Apr 23, 2008 | 22.23 | 22.40 | 22.06 | 22.29 | 15,306,038 | +0.05(+0.24%) |
Apr 22, 2008 | 22.16 | 22.38 | 21.90 | 22.24 | 13,371,668 | +0.09(+0.39%) |
Apr 21, 2008 | 22.26 | 22.37 | 21.88 | 22.15 | 11,388,826 | -0.19(-0.86%) |
Apr 18, 2008 | 22.54 | 22.78 | 22.19 | 22.34 | 20,584,680 | +0.13(+0.60%) |
Apr 17, 2008 | 21.91 | 22.30 | 21.74 | 22.21 | 15,644,617 | +0.17(+0.79%) |
Apr 16, 2008 | 21.88 | 22.04 | 21.60 | 22.04 | 19,221,156 | +0.59(+2.76%) |
Apr 15, 2008 | 21.41 | 21.78 | 20.74 | 21.44 | 24,884,856 | +0.36(+1.71%) |
Apr 14, 2008 | 21.62 | 21.84 | 21.08 | 21.08 | 22,132,716 | -0.63(-2.91%) |
Apr 11, 2008 | 21.63 | 22.17 | 21.63 | 21.72 | 14,915,820 | -0.22(-1.00%) |
Apr 10, 2008 | 21.56 | 22.24 | 21.51 | 21.94 | 15,829,134 | +0.33(+1.54%) |
Apr 09, 2008 | 21.88 | 22.06 | 21.50 | 21.60 | 11,112,755 | -0.23(-1.04%) |
Apr 08, 2008 | 21.99 | 22.10 | 21.74 | 21.83 | 12,584,158 | -0.27(-1.23%) |
Apr 07, 2008 | 22.31 | 22.47 | 22.01 | 22.10 | 12,075,262 | +0.00(+0.00%) |
Apr 04, 2008 | 22.52 | 22.59 | 22.04 | 22.10 | 13,993,786 | -0.41(-1.80%) |
Apr 03, 2008 | 22.14 | 22.55 | 22.13 | 22.51 | 13,376,888 | +0.17(+0.74%) |
Apr 02, 2008 | 22.62 | 22.73 | 22.24 | 22.34 | 18,492,954 | -0.30(-1.32%) |