Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 22.75 | 23.16 | 22.10 | 22.22 | 21,338,810 | -0.59(-2.58%) |
Jun 27, 2008 | 22.10 | 22.97 | 21.67 | 22.81 | 52,850,592 | +0.45(+1.99%) |
Jun 26, 2008 | 22.87 | 23.22 | 22.19 | 22.36 | 18,865,996 | -0.69(-2.98%) |
Jun 25, 2008 | 23.08 | 23.52 | 22.19 | 23.05 | 21,487,612 | -0.25(-1.06%) |
Jun 24, 2008 | 24.42 | 24.75 | 23.14 | 23.30 | 21,315,456 | -1.18(-4.83%) |
Jun 23, 2008 | 24.40 | 24.75 | 23.64 | 24.48 | 17,811,612 | +0.23(+0.96%) |
Jun 20, 2008 | 23.68 | 24.76 | 23.60 | 24.25 | 26,833,482 | +0.67(+2.83%) |
Jun 19, 2008 | 24.93 | 24.96 | 23.47 | 23.58 | 17,643,884 | -1.02(-4.16%) |
Jun 18, 2008 | 24.95 | 25.15 | 23.95 | 24.60 | 17,987,804 | -0.06(-0.25%) |
Jun 17, 2008 | 23.60 | 24.75 | 23.55 | 24.66 | 25,864,504 | +1.31(+5.60%) |
Jun 16, 2008 | 23.07 | 23.62 | 22.43 | 23.36 | 15,683,509 | +0.81(+3.58%) |
Jun 13, 2008 | 21.67 | 22.55 | 21.57 | 22.55 | 13,411,666 | +0.84(+3.88%) |
Jun 12, 2008 | 22.12 | 22.34 | 21.38 | 21.71 | 15,766,908 | -0.26(-1.19%) |
Jun 11, 2008 | 22.60 | 23.03 | 21.90 | 21.97 | 20,875,628 | +0.05(+0.24%) |
Jun 10, 2008 | 21.33 | 22.08 | 21.16 | 21.92 | 14,711,614 | -0.06(-0.26%) |
Jun 09, 2008 | 21.81 | 22.47 | 21.38 | 21.97 | 16,517,784 | +0.65(+3.03%) |
Jun 06, 2008 | 21.68 | 22.35 | 21.24 | 21.33 | 15,829,958 | -0.80(-3.60%) |
Jun 05, 2008 | 21.06 | 22.20 | 20.81 | 22.12 | 22,506,538 | +1.43(+6.91%) |
Jun 04, 2008 | 20.94 | 21.25 | 20.51 | 20.69 | 16,279,518 | -0.28(-1.32%) |
Jun 03, 2008 | 20.53 | 21.58 | 20.32 | 20.97 | 26,495,918 | +0.68(+3.38%) |
Jun 02, 2008 | 19.89 | 20.81 | 19.85 | 20.28 | 16,779,680 | +0.38(+1.90%) |
May 30, 2008 | 19.62 | 19.97 | 19.41 | 19.91 | 17,663,786 | +0.54(+2.78%) |
May 29, 2008 | 19.77 | 19.88 | 19.24 | 19.37 | 15,302,954 | -0.49(-2.45%) |
May 28, 2008 | 18.04 | 19.86 | 17.89 | 19.86 | 23,280,900 | +1.81(+10.06%) |
May 27, 2008 | 18.51 | 18.57 | 17.64 | 18.04 | 18,925,408 | -0.47(-2.54%) |
May 26, 2008 | 19.10 | 19.18 | 18.10 | 18.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.10 | 19.18 | 18.10 | 18.51 | 18,735,572 | -0.66(-3.47%) |
May 22, 2008 | 18.76 | 19.62 | 18.76 | 19.18 | 12,510,765 | +0.36(+1.93%) |
May 21, 2008 | 19.72 | 19.78 | 18.71 | 18.81 | 17,601,892 | -0.88(-4.49%) |
May 20, 2008 | 19.49 | 19.95 | 19.11 | 19.70 | 12,785,714 | +0.41(+2.13%) |
May 19, 2008 | 20.21 | 20.43 | 19.01 | 19.28 | 14,880,903 | -1.04(-5.13%) |
May 16, 2008 | 20.18 | 20.65 | 19.85 | 20.33 | 10,418,327 | +0.15(+0.76%) |
May 15, 2008 | 19.87 | 20.39 | 19.86 | 20.17 | 9,375,323 | +0.36(+1.81%) |
May 14, 2008 | 19.78 | 20.60 | 19.72 | 19.81 | 14,353,651 | -0.11(-0.56%) |
May 13, 2008 | 20.42 | 20.50 | 19.71 | 19.93 | 11,007,995 | -0.35(-1.73%) |
May 12, 2008 | 19.94 | 20.34 | 19.59 | 20.28 | 10,918,118 | +0.38(+1.91%) |
May 09, 2008 | 19.99 | 20.16 | 19.43 | 19.90 | 9,613,541 | -0.09(-0.47%) |
May 08, 2008 | 19.99 | 20.07 | 19.24 | 19.99 | 18,504,994 | +0.26(+1.31%) |
May 07, 2008 | 20.11 | 20.65 | 19.65 | 19.73 | 17,022,780 | -0.45(-2.25%) |
May 06, 2008 | 19.79 | 20.31 | 19.41 | 20.18 | 14,473,589 | +0.59(+3.01%) |
May 05, 2008 | 19.91 | 20.25 | 19.34 | 19.59 | 13,331,747 | -0.00(-0.01%) |
May 02, 2008 | 19.47 | 19.75 | 19.07 | 19.60 | 12,791,910 | +0.40(+2.06%) |
May 01, 2008 | 19.26 | 19.59 | 18.39 | 19.20 | 20,264,674 | -0.24(-1.24%) |
Apr 30, 2008 | 19.26 | 19.90 | 19.12 | 19.44 | 19,520,566 | +0.37(+1.93%) |
Apr 29, 2008 | 19.89 | 19.89 | 18.98 | 19.07 | 22,206,530 | -1.25(-6.14%) |
Apr 28, 2008 | 20.76 | 21.39 | 20.25 | 20.32 | 25,416,244 | -0.64(-3.04%) |
Apr 25, 2008 | 19.20 | 21.08 | 18.98 | 20.96 | 31,771,326 | +0.95(+4.74%) |
Apr 24, 2008 | 21.67 | 21.67 | 19.65 | 20.01 | 32,437,398 | -1.41(-6.58%) |
Apr 23, 2008 | 22.42 | 22.42 | 20.94 | 21.42 | 24,546,016 | -0.75(-3.38%) |
Apr 22, 2008 | 23.05 | 23.05 | 21.79 | 22.17 | 21,621,002 | -0.53(-2.33%) |
Apr 21, 2008 | 22.54 | 23.12 | 22.21 | 22.70 | 18,556,834 | +0.31(+1.40%) |
Apr 18, 2008 | 21.88 | 22.89 | 21.67 | 22.38 | 19,001,092 | +0.50(+2.29%) |
Apr 17, 2008 | 22.14 | 22.53 | 21.31 | 21.88 | 18,448,216 | -0.13(-0.61%) |
Apr 16, 2008 | 21.46 | 22.05 | 20.98 | 22.02 | 19,156,894 | +1.24(+5.98%) |
Apr 15, 2008 | 21.31 | 21.31 | 20.37 | 20.77 | 15,223,344 | -0.23(-1.07%) |
Apr 14, 2008 | 20.31 | 21.30 | 20.19 | 21.00 | 20,547,710 | +0.87(+4.33%) |
Apr 11, 2008 | 19.59 | 20.37 | 19.35 | 20.13 | 20,488,746 | +0.19(+0.97%) |
Apr 10, 2008 | 19.56 | 20.17 | 18.87 | 19.94 | 20,897,544 | +0.49(+2.51%) |
Apr 09, 2008 | 19.33 | 19.88 | 19.12 | 19.45 | 26,978,200 | +0.40(+2.08%) |
Apr 08, 2008 | 18.32 | 19.34 | 18.18 | 19.05 | 19,890,866 | +0.59(+3.19%) |
Apr 07, 2008 | 18.83 | 19.34 | 18.12 | 18.46 | 23,912,106 | +0.19(+1.06%) |
Apr 04, 2008 | 17.22 | 18.49 | 17.12 | 18.27 | 27,407,842 | +1.61(+9.68%) |
Apr 03, 2008 | 15.40 | 16.95 | 15.12 | 16.66 | 25,935,882 | +1.26(+8.18%) |
Apr 02, 2008 | 15.20 | 15.81 | 14.92 | 15.40 | 16,914,252 | -0.10(-0.63%) |