Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 20.28 | 20.37 | 19.57 | 19.67 | 6,418,027 | -0.83(-4.04%) |
Jun 27, 2008 | 20.46 | 20.92 | 20.24 | 20.49 | 8,538,573 | -0.08(-0.40%) |
Jun 26, 2008 | 20.36 | 20.98 | 20.35 | 20.58 | 5,281,336 | -0.25(-1.21%) |
Jun 25, 2008 | 20.63 | 21.75 | 20.51 | 20.83 | 10,893,428 | +0.14(+0.68%) |
Jun 24, 2008 | 20.07 | 20.84 | 19.87 | 20.69 | 7,883,391 | +0.47(+2.34%) |
Jun 23, 2008 | 20.73 | 21.22 | 20.21 | 20.21 | 4,285,155 | -0.81(-3.86%) |
Jun 20, 2008 | 20.97 | 21.60 | 20.65 | 21.03 | 8,308,406 | -0.11(-0.52%) |
Jun 19, 2008 | 20.81 | 21.34 | 20.44 | 21.14 | 11,436,797 | +0.32(+1.56%) |
Jun 18, 2008 | 21.34 | 21.34 | 20.53 | 20.81 | 4,897,904 | -0.62(-2.89%) |
Jun 17, 2008 | 22.06 | 22.33 | 21.31 | 21.43 | 11,374,763 | -0.56(-2.55%) |
Jun 16, 2008 | 21.06 | 22.15 | 20.85 | 21.99 | 5,985,726 | +0.57(+2.65%) |
Jun 13, 2008 | 21.96 | 22.19 | 20.88 | 21.42 | 18,399,500 | -0.47(-2.13%) |
Jun 12, 2008 | 22.05 | 22.80 | 21.70 | 21.89 | 7,146,820 | -0.04(-0.20%) |
Jun 11, 2008 | 22.67 | 22.79 | 21.93 | 21.93 | 3,323,417 | -0.86(-3.76%) |
Jun 10, 2008 | 22.76 | 23.06 | 22.36 | 22.79 | 3,918,065 | +0.22(+0.98%) |
Jun 09, 2008 | 22.96 | 23.30 | 22.27 | 22.57 | 4,962,006 | -0.47(-2.05%) |
Jun 06, 2008 | 23.82 | 23.88 | 22.98 | 23.04 | 3,780,621 | -0.92(-3.85%) |
Jun 05, 2008 | 23.86 | 24.20 | 23.72 | 23.97 | 1,804,701 | +0.30(+1.28%) |
Jun 04, 2008 | 23.71 | 24.09 | 23.54 | 23.66 | 3,178,988 | -0.18(-0.74%) |
Jun 03, 2008 | 24.15 | 24.16 | 23.59 | 23.84 | 2,380,603 | -0.15(-0.62%) |
Jun 02, 2008 | 24.39 | 24.40 | 23.71 | 23.99 | 1,258,279 | -0.40(-1.64%) |
May 30, 2008 | 24.75 | 24.75 | 24.16 | 24.39 | 1,910,775 | -0.30(-1.20%) |
May 29, 2008 | 24.01 | 24.73 | 24.01 | 24.68 | 1,589,328 | +0.62(+2.58%) |
May 28, 2008 | 24.62 | 24.63 | 23.85 | 24.06 | 5,191,315 | -0.49(-2.01%) |
May 27, 2008 | 24.28 | 24.63 | 24.06 | 24.56 | 803,974 | +0.39(+1.62%) |
May 26, 2008 | 24.31 | 24.40 | 24.05 | 24.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.31 | 24.40 | 24.05 | 24.16 | 2,235,042 | -0.30(-1.24%) |
May 22, 2008 | 24.11 | 24.74 | 24.09 | 24.47 | 4,292,799 | +0.32(+1.35%) |
May 21, 2008 | 24.43 | 24.75 | 24.07 | 24.14 | 6,406,102 | -0.29(-1.18%) |
May 20, 2008 | 24.59 | 24.61 | 24.30 | 24.43 | 1,985,076 | -0.26(-1.05%) |
May 19, 2008 | 24.96 | 25.12 | 24.64 | 24.69 | 3,126,605 | -0.26(-1.04%) |
May 16, 2008 | 25.38 | 25.44 | 24.66 | 24.95 | 2,605,582 | -0.47(-1.83%) |
May 15, 2008 | 25.21 | 25.41 | 24.79 | 25.41 | 1,759,878 | +0.21(+0.82%) |
May 14, 2008 | 25.27 | 25.51 | 25.12 | 25.21 | 1,317,338 | -0.10(-0.38%) |
May 13, 2008 | 25.41 | 25.52 | 25.07 | 25.30 | 1,858,215 | -0.12(-0.46%) |
May 12, 2008 | 24.67 | 25.52 | 24.67 | 25.42 | 2,721,941 | +0.78(+3.15%) |
May 09, 2008 | 24.57 | 25.08 | 24.50 | 24.64 | 5,693,208 | -0.17(-0.68%) |
May 08, 2008 | 25.27 | 25.32 | 24.77 | 24.81 | 4,638,454 | -0.34(-1.35%) |
May 07, 2008 | 26.07 | 26.11 | 25.12 | 25.15 | 3,474,434 | -0.84(-3.24%) |
May 06, 2008 | 25.78 | 26.18 | 25.24 | 26.00 | 4,449,227 | +0.04(+0.14%) |
May 05, 2008 | 26.25 | 26.25 | 25.73 | 25.96 | 1,464,105 | -0.24(-0.90%) |
May 02, 2008 | 26.77 | 27.13 | 26.11 | 26.20 | 3,444,668 | -0.35(-1.34%) |
May 01, 2008 | 25.45 | 26.72 | 25.38 | 26.55 | 3,793,047 | +1.12(+4.41%) |
Apr 30, 2008 | 25.89 | 26.12 | 25.34 | 25.43 | 2,038,127 | -0.54(-2.08%) |
Apr 29, 2008 | 26.00 | 26.05 | 25.79 | 25.97 | 1,631,114 | -0.18(-0.71%) |
Apr 28, 2008 | 25.65 | 26.17 | 25.42 | 26.15 | 2,171,223 | +0.45(+1.75%) |
Apr 25, 2008 | 25.79 | 25.81 | 24.94 | 25.70 | 2,061,923 | +0.18(+0.69%) |
Apr 24, 2008 | 24.40 | 25.52 | 24.26 | 25.52 | 3,407,259 | +1.08(+4.41%) |
Apr 23, 2008 | 25.03 | 25.16 | 24.32 | 24.45 | 4,595,964 | -0.55(-2.19%) |
Apr 22, 2008 | 25.11 | 25.30 | 24.59 | 24.99 | 5,666,728 | -0.24(-0.94%) |
Apr 21, 2008 | 26.13 | 26.13 | 25.22 | 25.23 | 4,078,221 | -0.90(-3.45%) |
Apr 18, 2008 | 26.38 | 26.66 | 26.08 | 26.13 | 5,906,952 | +0.13(+0.48%) |
Apr 17, 2008 | 25.55 | 26.09 | 25.22 | 26.00 | 4,850,367 | +0.16(+0.63%) |
Apr 16, 2008 | 25.03 | 25.84 | 24.98 | 25.84 | 4,811,937 | +1.20(+4.85%) |
Apr 15, 2008 | 24.11 | 24.71 | 24.06 | 24.64 | 5,059,535 | +0.64(+2.65%) |
Apr 14, 2008 | 24.73 | 24.73 | 23.92 | 24.01 | 3,462,015 | -0.69(-2.81%) |
Apr 11, 2008 | 25.03 | 25.30 | 24.68 | 24.70 | 5,464,639 | -0.46(-1.82%) |
Apr 10, 2008 | 24.98 | 25.61 | 24.62 | 25.16 | 7,098,899 | +0.06(+0.24%) |
Apr 09, 2008 | 25.99 | 26.14 | 24.74 | 25.10 | 8,727,468 | -0.85(-3.27%) |
Apr 08, 2008 | 26.09 | 26.17 | 25.65 | 25.95 | 4,243,653 | -0.27(-1.01%) |
Apr 07, 2008 | 26.23 | 26.62 | 25.95 | 26.22 | 4,965,843 | -0.04(-0.14%) |
Apr 04, 2008 | 26.97 | 26.97 | 26.16 | 26.25 | 5,120,174 | -0.76(-2.82%) |
Apr 03, 2008 | 27.16 | 27.16 | 26.62 | 27.02 | 3,224,623 | -0.29(-1.05%) |
Apr 02, 2008 | 27.35 | 27.62 | 26.70 | 27.30 | 4,135,529 | +0.14(+0.52%) |