Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.14 | 19.44 | 18.96 | 19.16 | 8,291,215 | +0.04(+0.23%) |
Jun 27, 2008 | 19.23 | 19.37 | 18.82 | 19.11 | 12,443,936 | -0.07(-0.34%) |
Jun 26, 2008 | 19.56 | 19.59 | 19.16 | 19.18 | 9,866,770 | -0.63(-3.20%) |
Jun 25, 2008 | 19.75 | 20.11 | 19.67 | 19.81 | 10,494,758 | +0.13(+0.67%) |
Jun 24, 2008 | 19.71 | 19.99 | 19.55 | 19.68 | 10,861,914 | -0.08(-0.39%) |
Jun 23, 2008 | 19.99 | 20.18 | 19.73 | 19.76 | 9,271,025 | -0.19(-0.93%) |
Jun 20, 2008 | 20.19 | 20.33 | 19.84 | 19.94 | 5,883,959 | -0.44(-2.14%) |
Jun 19, 2008 | 20.11 | 20.53 | 19.94 | 20.38 | 5,558,696 | +0.25(+1.22%) |
Jun 18, 2008 | 20.33 | 20.54 | 20.14 | 20.14 | 5,514,339 | -0.28(-1.36%) |
Jun 17, 2008 | 20.75 | 20.78 | 20.40 | 20.41 | 3,749,394 | -0.19(-0.93%) |
Jun 16, 2008 | 20.52 | 20.82 | 20.41 | 20.60 | 4,488,158 | -0.07(-0.34%) |
Jun 13, 2008 | 20.36 | 20.75 | 20.27 | 20.68 | 4,662,629 | +0.41(+2.05%) |
Jun 12, 2008 | 20.15 | 20.53 | 20.10 | 20.26 | 5,151,795 | +0.13(+0.62%) |
Jun 11, 2008 | 20.54 | 20.54 | 20.06 | 20.14 | 8,101,382 | -0.48(-2.33%) |
Jun 10, 2008 | 20.53 | 20.80 | 20.43 | 20.62 | 8,117,991 | -0.15(-0.71%) |
Jun 09, 2008 | 20.86 | 21.34 | 20.58 | 20.76 | 6,549,824 | +0.08(+0.37%) |
Jun 06, 2008 | 21.54 | 21.54 | 20.61 | 20.69 | 7,307,859 | -0.87(-4.03%) |
Jun 05, 2008 | 21.35 | 21.65 | 21.31 | 21.55 | 3,955,554 | +0.27(+1.26%) |
Jun 04, 2008 | 21.41 | 21.59 | 21.19 | 21.29 | 4,226,204 | -0.14(-0.66%) |
Jun 03, 2008 | 21.34 | 21.62 | 21.15 | 21.43 | 6,822,203 | +0.19(+0.87%) |
Jun 02, 2008 | 21.55 | 21.59 | 21.10 | 21.24 | 4,072,478 | -0.43(-1.99%) |
May 30, 2008 | 21.92 | 21.92 | 21.51 | 21.68 | 5,974,017 | -0.21(-0.97%) |
May 29, 2008 | 21.59 | 21.90 | 21.55 | 21.89 | 3,616,744 | +0.35(+1.65%) |
May 28, 2008 | 21.39 | 21.70 | 21.37 | 21.53 | 4,217,484 | +0.26(+1.23%) |
May 27, 2008 | 20.93 | 21.47 | 20.91 | 21.27 | 3,991,995 | +0.26(+1.22%) |
May 26, 2008 | 21.28 | 21.28 | 20.80 | 21.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.28 | 21.28 | 20.80 | 21.01 | 4,522,107 | -0.32(-1.51%) |
May 22, 2008 | 21.04 | 21.60 | 21.04 | 21.34 | 4,246,781 | +0.32(+1.51%) |
May 21, 2008 | 21.76 | 21.78 | 21.00 | 21.02 | 7,643,806 | -0.67(-3.07%) |
May 20, 2008 | 22.14 | 22.16 | 21.63 | 21.69 | 6,569,086 | -0.58(-2.62%) |
May 19, 2008 | 22.35 | 22.56 | 22.20 | 22.27 | 4,403,370 | -0.02(-0.10%) |
May 16, 2008 | 22.71 | 22.71 | 22.14 | 22.29 | 3,446,466 | -0.28(-1.23%) |
May 15, 2008 | 22.37 | 22.63 | 22.22 | 22.57 | 6,128,520 | +0.25(+1.10%) |
May 14, 2008 | 22.50 | 22.52 | 22.28 | 22.32 | 6,522,996 | -0.03(-0.12%) |
May 13, 2008 | 22.18 | 22.42 | 22.13 | 22.35 | 6,867,436 | +0.19(+0.84%) |
May 12, 2008 | 21.71 | 22.22 | 21.71 | 22.17 | 4,914,604 | +0.47(+2.16%) |
May 09, 2008 | 21.80 | 22.07 | 21.61 | 21.70 | 1,875,050 | -0.16(-0.72%) |
May 08, 2008 | 21.84 | 21.89 | 21.54 | 21.86 | 5,897,389 | +0.13(+0.60%) |
May 07, 2008 | 22.19 | 22.24 | 21.68 | 21.72 | 5,754,963 | -0.43(-1.92%) |
May 06, 2008 | 22.54 | 22.54 | 21.99 | 22.15 | 4,845,689 | +0.07(+0.32%) |
May 05, 2008 | 22.26 | 22.26 | 21.86 | 22.08 | 5,012,700 | -0.03(-0.15%) |
May 02, 2008 | 22.44 | 22.48 | 22.04 | 22.11 | 5,576,097 | -0.16(-0.71%) |
May 01, 2008 | 21.84 | 22.48 | 21.73 | 22.27 | 7,220,545 | +0.06(+0.27%) |
Apr 30, 2008 | 22.53 | 22.78 | 22.17 | 22.21 | 9,220,328 | -0.11(-0.49%) |
Apr 29, 2008 | 22.26 | 22.43 | 22.20 | 22.32 | 5,517,375 | +0.07(+0.32%) |
Apr 28, 2008 | 22.45 | 22.45 | 22.18 | 22.25 | 6,765,544 | -0.16(-0.73%) |
Apr 25, 2008 | 22.26 | 22.44 | 22.04 | 22.41 | 6,773,480 | +0.22(+0.98%) |
Apr 24, 2008 | 21.99 | 22.48 | 21.81 | 22.19 | 9,598,785 | +0.20(+0.89%) |
Apr 23, 2008 | 21.43 | 22.34 | 21.04 | 22.00 | 11,740,465 | +0.98(+4.68%) |
Apr 22, 2008 | 21.29 | 21.32 | 20.79 | 21.01 | 5,459,561 | -0.32(-1.48%) |
Apr 21, 2008 | 21.61 | 21.61 | 21.19 | 21.33 | 4,837,860 | -0.35(-1.64%) |
Apr 18, 2008 | 21.23 | 21.85 | 21.22 | 21.69 | 5,530,475 | +0.57(+2.69%) |
Apr 17, 2008 | 20.94 | 21.15 | 20.69 | 21.12 | 3,962,573 | +0.16(+0.76%) |
Apr 16, 2008 | 20.85 | 21.00 | 20.70 | 20.96 | 5,040,163 | +0.18(+0.87%) |
Apr 15, 2008 | 20.69 | 20.85 | 20.39 | 20.78 | 4,113,363 | +0.26(+1.28%) |
Apr 14, 2008 | 20.47 | 20.75 | 20.34 | 20.52 | 5,506,756 | +0.06(+0.29%) |
Apr 11, 2008 | 20.42 | 20.68 | 20.35 | 20.46 | 3,762,683 | -0.17(-0.82%) |
Apr 10, 2008 | 20.56 | 20.76 | 20.37 | 20.63 | 4,447,799 | +0.11(+0.53%) |
Apr 09, 2008 | 21.04 | 21.16 | 20.42 | 20.52 | 4,202,709 | -0.52(-2.49%) |
Apr 08, 2008 | 21.04 | 21.09 | 20.86 | 21.04 | 5,538,979 | -0.11(-0.52%) |
Apr 07, 2008 | 21.33 | 21.33 | 20.91 | 21.15 | 3,820,448 | -0.08(-0.36%) |
Apr 04, 2008 | 21.12 | 21.32 | 20.86 | 21.23 | 3,914,632 | +0.17(+0.80%) |
Apr 03, 2008 | 21.16 | 21.26 | 20.80 | 21.06 | 6,047,569 | -0.23(-1.08%) |
Apr 02, 2008 | 21.03 | 21.51 | 20.92 | 21.29 | 6,368,973 | +0.18(+0.85%) |