Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 23.05 | 23.42 | 22.80 | 23.06 | 1,940,362 | +0.17(+0.74%) |
Jun 27, 2008 | 22.32 | 23.05 | 21.58 | 22.89 | 10,255,843 | +0.82(+3.70%) |
Jun 26, 2008 | 22.59 | 22.59 | 21.98 | 22.07 | 2,187,908 | -0.54(-2.37%) |
Jun 25, 2008 | 22.42 | 22.97 | 22.29 | 22.61 | 1,929,056 | +0.14(+0.63%) |
Jun 24, 2008 | 22.76 | 23.00 | 22.28 | 22.47 | 2,026,063 | -0.60(-2.59%) |
Jun 23, 2008 | 23.44 | 23.63 | 22.94 | 23.07 | 1,314,384 | -0.21(-0.90%) |
Jun 20, 2008 | 24.20 | 24.22 | 22.94 | 23.27 | 2,726,855 | -1.09(-4.49%) |
Jun 19, 2008 | 23.69 | 24.38 | 23.54 | 24.37 | 1,035,204 | +0.68(+2.88%) |
Jun 18, 2008 | 23.56 | 23.95 | 23.26 | 23.69 | 1,614,827 | +0.10(+0.41%) |
Jun 17, 2008 | 24.27 | 24.28 | 23.53 | 23.59 | 792,893 | -0.57(-2.36%) |
Jun 16, 2008 | 23.45 | 24.33 | 23.29 | 24.16 | 1,172,012 | +0.63(+2.68%) |
Jun 13, 2008 | 23.32 | 23.53 | 22.61 | 23.53 | 805,688 | +0.41(+1.76%) |
Jun 12, 2008 | 22.92 | 23.49 | 22.74 | 23.12 | 899,248 | +0.23(+0.98%) |
Jun 11, 2008 | 23.51 | 23.72 | 22.83 | 22.90 | 1,265,475 | -0.76(-3.19%) |
Jun 10, 2008 | 23.21 | 23.69 | 22.83 | 23.65 | 1,353,192 | +0.51(+2.22%) |
Jun 09, 2008 | 23.36 | 23.69 | 23.14 | 23.14 | 1,079,213 | -0.11(-0.48%) |
Jun 06, 2008 | 23.89 | 24.18 | 23.21 | 23.25 | 970,039 | -0.91(-3.78%) |
Jun 05, 2008 | 23.62 | 24.16 | 23.52 | 24.16 | 739,405 | +0.60(+2.56%) |
Jun 04, 2008 | 23.30 | 23.72 | 22.95 | 23.56 | 1,398,938 | +0.12(+0.53%) |
Jun 03, 2008 | 23.22 | 23.47 | 22.90 | 23.44 | 1,587,689 | +0.29(+1.27%) |
Jun 02, 2008 | 23.62 | 23.66 | 23.14 | 23.14 | 1,325,674 | -0.70(-2.93%) |
May 30, 2008 | 24.09 | 24.49 | 23.72 | 23.84 | 2,096,391 | -0.30(-1.26%) |
May 29, 2008 | 24.02 | 24.24 | 23.58 | 24.15 | 1,928,988 | +0.25(+1.04%) |
May 28, 2008 | 23.44 | 23.93 | 23.22 | 23.90 | 1,335,682 | +0.67(+2.86%) |
May 27, 2008 | 23.29 | 23.58 | 23.00 | 23.23 | 927,484 | +0.07(+0.32%) |
May 26, 2008 | 22.58 | 23.22 | 22.44 | 23.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.58 | 23.22 | 22.44 | 23.16 | 936,983 | +0.39(+1.73%) |
May 22, 2008 | 23.13 | 23.19 | 22.61 | 22.77 | 1,544,359 | -0.41(-1.75%) |
May 21, 2008 | 23.80 | 23.90 | 23.08 | 23.17 | 1,263,070 | -0.46(-1.96%) |
May 20, 2008 | 23.67 | 23.95 | 23.44 | 23.64 | 1,989,903 | -0.30(-1.27%) |
May 19, 2008 | 23.69 | 24.10 | 23.40 | 23.94 | 1,532,266 | +0.15(+0.64%) |
May 16, 2008 | 23.86 | 23.98 | 23.35 | 23.79 | 1,358,839 | +0.07(+0.28%) |
May 15, 2008 | 23.53 | 23.95 | 23.18 | 23.72 | 2,588,090 | +0.19(+0.81%) |
May 14, 2008 | 23.18 | 23.53 | 22.94 | 23.53 | 1,672,342 | +0.46(+2.00%) |
May 13, 2008 | 22.91 | 23.25 | 22.70 | 23.07 | 1,899,017 | +0.18(+0.79%) |
May 12, 2008 | 22.43 | 23.03 | 22.33 | 22.89 | 2,239,639 | +0.65(+2.91%) |
May 09, 2008 | 22.10 | 22.73 | 21.96 | 22.24 | 961,062 | -0.11(-0.48%) |
May 08, 2008 | 21.44 | 22.89 | 21.44 | 22.34 | 2,898,100 | +1.12(+5.29%) |
May 07, 2008 | 21.65 | 21.83 | 21.09 | 21.22 | 1,042,795 | -0.43(-1.98%) |
May 06, 2008 | 21.45 | 21.72 | 21.32 | 21.65 | 1,266,382 | +0.19(+0.89%) |
May 05, 2008 | 21.74 | 21.79 | 21.43 | 21.46 | 1,145,604 | -0.39(-1.81%) |
May 02, 2008 | 22.29 | 22.29 | 21.63 | 21.85 | 1,326,019 | -0.24(-1.10%) |
May 01, 2008 | 21.97 | 22.29 | 21.63 | 22.10 | 1,480,836 | +0.25(+1.16%) |
Apr 30, 2008 | 22.38 | 22.46 | 21.82 | 21.84 | 869,130 | -0.42(-1.90%) |
Apr 29, 2008 | 22.32 | 22.58 | 21.78 | 22.27 | 1,713,860 | -0.09(-0.40%) |
Apr 28, 2008 | 22.88 | 23.24 | 22.28 | 22.36 | 1,875,135 | -0.87(-3.76%) |
Apr 25, 2008 | 23.26 | 23.45 | 23.05 | 23.23 | 1,711,041 | -0.02(-0.10%) |
Apr 24, 2008 | 22.89 | 23.53 | 22.87 | 23.25 | 2,509,728 | +0.58(+2.56%) |
Apr 23, 2008 | 22.23 | 22.71 | 22.00 | 22.67 | 1,292,386 | +0.57(+2.58%) |
Apr 22, 2008 | 22.21 | 22.43 | 21.94 | 22.10 | 1,421,740 | -0.25(-1.13%) |
Apr 21, 2008 | 22.18 | 22.60 | 22.12 | 22.36 | 827,858 | +0.02(+0.10%) |
Apr 18, 2008 | 22.37 | 22.81 | 21.98 | 22.33 | 2,491,128 | +0.42(+1.90%) |
Apr 17, 2008 | 21.75 | 21.94 | 21.31 | 21.92 | 816,609 | +0.05(+0.23%) |
Apr 16, 2008 | 20.96 | 21.94 | 20.84 | 21.87 | 1,932,093 | +1.14(+5.49%) |
Apr 15, 2008 | 20.76 | 20.86 | 20.34 | 20.73 | 719,919 | +0.15(+0.71%) |
Apr 14, 2008 | 20.54 | 20.86 | 20.43 | 20.58 | 1,004,227 | -0.01(-0.03%) |
Apr 11, 2008 | 20.63 | 21.13 | 20.43 | 20.59 | 1,067,630 | -0.26(-1.24%) |
Apr 10, 2008 | 20.46 | 20.95 | 20.34 | 20.84 | 939,497 | +0.42(+2.04%) |
Apr 09, 2008 | 20.91 | 21.05 | 20.38 | 20.43 | 1,382,171 | -0.37(-1.79%) |
Apr 08, 2008 | 20.95 | 21.25 | 20.69 | 20.80 | 925,723 | -0.14(-0.67%) |
Apr 07, 2008 | 21.26 | 21.43 | 20.79 | 20.94 | 940,683 | -0.27(-1.25%) |
Apr 04, 2008 | 21.19 | 21.55 | 20.81 | 21.21 | 1,570,222 | -0.04(-0.19%) |
Apr 03, 2008 | 20.63 | 21.36 | 20.61 | 21.25 | 1,802,269 | +0.25(+1.21%) |
Apr 02, 2008 | 20.84 | 21.00 | 20.31 | 20.99 | 1,117,023 | +0.08(+0.40%) |