Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.13 | 18.13 | 17.20 | 17.21 | 6,666,613 | -0.85(-4.72%) |
Jun 27, 2008 | 18.34 | 18.67 | 17.76 | 18.07 | 6,539,580 | -0.28(-1.54%) |
Jun 26, 2008 | 18.75 | 18.81 | 18.15 | 18.35 | 10,223,067 | -0.67(-3.53%) |
Jun 25, 2008 | 19.44 | 20.67 | 18.93 | 19.02 | 10,958,969 | -0.11(-0.60%) |
Jun 24, 2008 | 18.47 | 19.55 | 18.30 | 19.14 | 7,430,439 | +0.66(+3.60%) |
Jun 23, 2008 | 19.98 | 19.98 | 18.40 | 18.47 | 7,070,574 | -1.35(-6.81%) |
Jun 20, 2008 | 18.67 | 20.87 | 18.50 | 19.82 | 15,672,015 | +0.52(+2.72%) |
Jun 19, 2008 | 19.73 | 19.79 | 18.22 | 19.30 | 12,089,920 | -0.27(-1.37%) |
Jun 18, 2008 | 20.51 | 20.78 | 19.28 | 19.57 | 16,180,201 | -1.52(-7.23%) |
Jun 17, 2008 | 21.67 | 21.84 | 21.08 | 21.09 | 11,278,350 | -0.42(-1.94%) |
Jun 16, 2008 | 20.57 | 21.71 | 20.28 | 21.51 | 7,265,593 | +0.84(+4.06%) |
Jun 13, 2008 | 21.75 | 21.84 | 20.06 | 20.67 | 12,716,479 | -0.77(-3.57%) |
Jun 12, 2008 | 21.67 | 22.75 | 21.11 | 21.43 | 7,081,479 | -0.17(-0.78%) |
Jun 11, 2008 | 22.84 | 23.08 | 21.60 | 21.60 | 6,415,275 | -1.50(-6.51%) |
Jun 10, 2008 | 23.25 | 23.83 | 22.40 | 23.10 | 6,874,170 | +0.34(+1.50%) |
Jun 09, 2008 | 23.73 | 23.81 | 22.37 | 22.76 | 5,691,620 | -0.95(-4.02%) |
Jun 06, 2008 | 24.41 | 24.52 | 23.63 | 23.72 | 6,340,659 | -1.23(-4.93%) |
Jun 05, 2008 | 24.35 | 25.07 | 24.35 | 24.94 | 3,607,480 | +0.52(+2.14%) |
Jun 04, 2008 | 24.33 | 25.00 | 24.31 | 24.42 | 3,735,220 | -0.05(-0.19%) |
Jun 03, 2008 | 24.54 | 24.92 | 24.09 | 24.47 | 5,699,945 | -0.01(-0.05%) |
Jun 02, 2008 | 24.76 | 24.86 | 24.34 | 24.48 | 3,714,169 | -0.49(-1.96%) |
May 30, 2008 | 24.82 | 25.15 | 24.80 | 24.97 | 3,872,952 | +0.12(+0.49%) |
May 29, 2008 | 24.00 | 25.33 | 23.96 | 24.85 | 4,098,696 | +0.90(+3.76%) |
May 28, 2008 | 25.04 | 25.04 | 23.54 | 23.95 | 5,542,652 | -0.95(-3.80%) |
May 27, 2008 | 25.03 | 25.15 | 24.57 | 24.90 | 4,006,556 | +0.13(+0.52%) |
May 26, 2008 | 24.97 | 25.12 | 24.65 | 24.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.97 | 25.12 | 24.65 | 24.77 | 3,343,096 | -0.30(-1.18%) |
May 22, 2008 | 24.45 | 25.34 | 24.40 | 25.07 | 2,554,329 | +0.53(+2.16%) |
May 21, 2008 | 24.99 | 25.24 | 24.32 | 24.54 | 3,391,865 | -0.40(-1.59%) |
May 20, 2008 | 25.72 | 25.72 | 24.87 | 24.93 | 3,187,814 | -0.91(-3.51%) |
May 19, 2008 | 25.74 | 26.28 | 25.61 | 25.84 | 2,249,041 | +0.09(+0.34%) |
May 16, 2008 | 26.36 | 26.42 | 25.53 | 25.75 | 2,922,907 | -0.69(-2.59%) |
May 15, 2008 | 26.67 | 26.67 | 25.93 | 26.44 | 3,134,352 | -0.08(-0.30%) |
May 14, 2008 | 26.54 | 27.00 | 26.36 | 26.52 | 2,924,392 | +0.15(+0.59%) |
May 13, 2008 | 26.73 | 26.81 | 26.25 | 26.36 | 3,283,185 | -0.30(-1.11%) |
May 12, 2008 | 26.26 | 26.69 | 26.07 | 26.66 | 2,864,073 | +0.56(+2.14%) |
May 09, 2008 | 25.80 | 26.69 | 25.60 | 26.10 | 5,297,072 | +0.03(+0.10%) |
May 08, 2008 | 26.40 | 26.56 | 26.03 | 26.07 | 7,455,232 | -0.28(-1.07%) |
May 07, 2008 | 27.13 | 27.20 | 26.27 | 26.36 | 6,230,733 | -0.72(-2.65%) |
May 06, 2008 | 25.93 | 27.28 | 25.55 | 27.07 | 7,500,025 | +1.07(+4.11%) |
May 05, 2008 | 26.15 | 26.41 | 25.88 | 26.01 | 4,789,743 | +0.56(+2.19%) |
May 02, 2008 | 25.38 | 26.02 | 25.21 | 25.45 | 6,536,529 | +0.39(+1.55%) |
May 01, 2008 | 23.43 | 25.06 | 23.31 | 25.06 | 5,612,186 | +1.73(+7.43%) |
Apr 30, 2008 | 23.64 | 23.93 | 23.20 | 23.33 | 2,161,215 | -0.30(-1.25%) |
Apr 29, 2008 | 23.73 | 24.09 | 23.35 | 23.62 | 2,838,080 | -0.27(-1.12%) |
Apr 28, 2008 | 23.17 | 24.21 | 23.04 | 23.89 | 4,377,204 | +0.57(+2.45%) |
Apr 25, 2008 | 23.06 | 23.39 | 22.66 | 23.32 | 4,741,708 | +0.42(+1.82%) |
Apr 24, 2008 | 21.85 | 23.08 | 21.85 | 22.90 | 3,751,967 | +1.15(+5.28%) |
Apr 23, 2008 | 22.10 | 22.16 | 21.58 | 21.75 | 4,046,287 | -0.13(-0.58%) |
Apr 22, 2008 | 22.19 | 22.45 | 21.81 | 21.88 | 5,530,263 | -0.40(-1.81%) |
Apr 21, 2008 | 23.30 | 23.35 | 22.22 | 22.29 | 5,494,471 | -0.56(-2.47%) |
Apr 18, 2008 | 23.52 | 23.94 | 22.80 | 22.85 | 8,270,710 | -0.30(-1.28%) |
Apr 17, 2008 | 22.49 | 23.36 | 21.78 | 23.14 | 9,673,895 | -0.06(-0.26%) |
Apr 16, 2008 | 23.03 | 23.28 | 22.63 | 23.21 | 7,564,178 | +0.58(+2.55%) |
Apr 15, 2008 | 22.93 | 23.13 | 22.32 | 22.63 | 8,575,727 | +0.25(+1.11%) |
Apr 14, 2008 | 23.12 | 23.12 | 22.23 | 22.38 | 8,513,575 | -0.79(-3.42%) |
Apr 11, 2008 | 23.32 | 23.88 | 23.02 | 23.17 | 5,255,587 | -0.39(-1.65%) |
Apr 10, 2008 | 23.59 | 24.04 | 23.22 | 23.56 | 2,932,552 | -0.08(-0.34%) |
Apr 09, 2008 | 24.33 | 24.47 | 23.57 | 23.64 | 2,759,738 | -0.63(-2.60%) |
Apr 08, 2008 | 24.60 | 24.74 | 24.19 | 24.27 | 3,171,129 | -0.58(-2.32%) |
Apr 07, 2008 | 24.48 | 25.31 | 24.28 | 24.85 | 4,053,133 | +0.60(+2.49%) |
Apr 04, 2008 | 25.03 | 25.03 | 24.11 | 24.25 | 4,014,829 | -0.69(-2.75%) |
Apr 03, 2008 | 24.70 | 25.06 | 24.23 | 24.93 | 3,409,101 | +0.03(+0.11%) |
Apr 02, 2008 | 25.54 | 25.88 | 24.76 | 24.90 | 3,369,764 | -0.43(-1.68%) |