Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 22.24 | 22.24 | 21.13 | 21.35 | 1,800,040 | -0.84(-3.79%) |
Jun 27, 2008 | 21.92 | 22.26 | 21.20 | 22.19 | 1,969,439 | +0.03(+0.16%) |
Jun 26, 2008 | 22.22 | 22.78 | 21.92 | 22.15 | 1,704,645 | -0.25(-1.12%) |
Jun 25, 2008 | 21.74 | 22.55 | 21.59 | 22.40 | 2,110,489 | +0.87(+4.03%) |
Jun 24, 2008 | 21.66 | 22.24 | 21.39 | 21.53 | 2,094,731 | -0.13(-0.61%) |
Jun 23, 2008 | 22.17 | 22.93 | 21.55 | 21.66 | 1,637,642 | -0.52(-2.35%) |
Jun 20, 2008 | 22.60 | 22.60 | 21.69 | 22.19 | 1,391,944 | -0.62(-2.71%) |
Jun 19, 2008 | 22.42 | 22.89 | 22.11 | 22.80 | 1,344,257 | +0.60(+2.72%) |
Jun 18, 2008 | 23.21 | 23.21 | 22.08 | 22.20 | 2,559,969 | -0.87(-3.77%) |
Jun 17, 2008 | 23.28 | 24.09 | 22.94 | 23.07 | 4,056,548 | +0.51(+2.28%) |
Jun 16, 2008 | 21.82 | 22.72 | 21.55 | 22.55 | 2,970,069 | +1.15(+5.36%) |
Jun 13, 2008 | 20.54 | 21.47 | 20.50 | 21.41 | 3,371,630 | +1.18(+5.84%) |
Jun 12, 2008 | 20.09 | 20.50 | 19.84 | 20.23 | 4,102,318 | -0.74(-3.55%) |
Jun 11, 2008 | 22.08 | 22.24 | 20.84 | 20.97 | 2,912,149 | -1.17(-5.27%) |
Jun 10, 2008 | 21.92 | 22.62 | 21.61 | 22.14 | 2,812,670 | -0.85(-3.72%) |
Jun 09, 2008 | 23.16 | 23.63 | 22.24 | 22.99 | 2,401,467 | -0.13(-0.54%) |
Jun 06, 2008 | 23.98 | 24.05 | 23.03 | 23.12 | 2,058,217 | -1.07(-4.43%) |
Jun 05, 2008 | 23.36 | 24.22 | 23.29 | 24.19 | 1,753,189 | +1.00(+4.32%) |
Jun 04, 2008 | 22.63 | 23.56 | 22.63 | 23.19 | 1,688,040 | +0.15(+0.63%) |
Jun 03, 2008 | 24.38 | 24.38 | 22.78 | 23.04 | 2,386,554 | -0.95(-3.94%) |
Jun 02, 2008 | 24.01 | 24.42 | 23.73 | 23.99 | 1,197,166 | -0.33(-1.37%) |
May 30, 2008 | 24.42 | 24.83 | 24.24 | 24.32 | 1,330,518 | +0.08(+0.34%) |
May 29, 2008 | 24.33 | 25.16 | 24.07 | 24.24 | 2,413,563 | -0.15(-0.60%) |
May 28, 2008 | 23.87 | 24.52 | 23.63 | 24.38 | 2,890,702 | +1.46(+6.37%) |
May 27, 2008 | 23.36 | 23.36 | 22.24 | 22.92 | 2,569,687 | -0.49(-2.11%) |
May 26, 2008 | 23.37 | 23.65 | 22.38 | 23.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.37 | 23.65 | 22.38 | 23.42 | 3,778,806 | -0.81(-3.36%) |
May 22, 2008 | 25.96 | 25.96 | 23.87 | 24.23 | 5,081,033 | -1.70(-6.54%) |
May 21, 2008 | 27.11 | 27.27 | 25.48 | 25.93 | 4,343,875 | -1.04(-3.87%) |
May 20, 2008 | 26.48 | 27.09 | 24.83 | 26.97 | 4,512,703 | +0.51(+1.94%) |
May 19, 2008 | 27.64 | 28.57 | 25.77 | 26.45 | 8,322,360 | -0.65(-2.41%) |
May 16, 2008 | 26.41 | 27.30 | 25.66 | 27.11 | 5,302,705 | +1.67(+6.56%) |
May 15, 2008 | 25.00 | 25.75 | 24.83 | 25.44 | 4,450,124 | +1.16(+4.78%) |
May 14, 2008 | 25.13 | 25.47 | 24.19 | 24.28 | 6,094,821 | +0.43(+1.81%) |
May 13, 2008 | 23.56 | 24.15 | 23.37 | 23.85 | 4,178,515 | +0.48(+2.05%) |
May 12, 2008 | 22.60 | 23.63 | 22.60 | 23.37 | 2,555,059 | +0.72(+3.19%) |
May 09, 2008 | 22.29 | 22.79 | 22.24 | 22.65 | 1,398,617 | -0.12(-0.52%) |
May 08, 2008 | 23.49 | 23.55 | 22.11 | 22.76 | 2,718,994 | -0.70(-2.99%) |
May 07, 2008 | 23.42 | 23.65 | 23.13 | 23.47 | 3,155,224 | +0.33(+1.44%) |
May 06, 2008 | 22.59 | 23.32 | 22.46 | 23.13 | 2,327,390 | +0.64(+2.84%) |
May 05, 2008 | 22.90 | 22.90 | 22.23 | 22.49 | 1,760,456 | +0.20(+0.90%) |
May 02, 2008 | 22.04 | 22.40 | 21.58 | 22.29 | 2,500,500 | +0.81(+3.79%) |
May 01, 2008 | 21.26 | 21.80 | 21.26 | 21.48 | 1,214,478 | +0.38(+1.78%) |
Apr 30, 2008 | 21.04 | 21.71 | 20.92 | 21.10 | 1,396,278 | +0.06(+0.30%) |
Apr 29, 2008 | 21.89 | 21.94 | 20.82 | 21.04 | 1,298,925 | -0.90(-4.09%) |
Apr 28, 2008 | 21.42 | 22.14 | 21.41 | 21.94 | 1,824,416 | +0.50(+2.33%) |
Apr 25, 2008 | 21.21 | 21.58 | 20.79 | 21.44 | 1,284,341 | +0.51(+2.46%) |
Apr 24, 2008 | 20.96 | 21.03 | 20.14 | 20.92 | 1,890,337 | -0.01(-0.03%) |
Apr 23, 2008 | 21.22 | 21.62 | 20.62 | 20.93 | 3,101,586 | -0.10(-0.46%) |
Apr 22, 2008 | 20.55 | 21.23 | 20.23 | 21.03 | 3,378,422 | +0.47(+2.30%) |
Apr 21, 2008 | 19.84 | 20.74 | 19.64 | 20.55 | 2,621,580 | +0.92(+4.67%) |
Apr 18, 2008 | 19.54 | 19.87 | 19.47 | 19.64 | 2,058,961 | +0.51(+2.69%) |
Apr 17, 2008 | 19.29 | 19.44 | 19.01 | 19.12 | 1,215,181 | -0.31(-1.61%) |
Apr 16, 2008 | 18.42 | 19.53 | 18.42 | 19.43 | 1,826,481 | +1.24(+6.80%) |
Apr 15, 2008 | 18.77 | 18.77 | 18.07 | 18.20 | 983,849 | -0.03(-0.15%) |
Apr 14, 2008 | 18.35 | 18.41 | 18.02 | 18.22 | 807,801 | +0.12(+0.65%) |
Apr 11, 2008 | 18.49 | 18.77 | 18.02 | 18.11 | 994,042 | -0.64(-3.41%) |
Apr 10, 2008 | 19.32 | 19.32 | 18.45 | 18.75 | 1,001,363 | -0.41(-2.14%) |
Apr 09, 2008 | 19.66 | 19.78 | 19.06 | 19.16 | 862,934 | -0.31(-1.61%) |
Apr 08, 2008 | 19.07 | 19.47 | 18.94 | 19.47 | 916,892 | +0.40(+2.08%) |
Apr 07, 2008 | 19.04 | 19.46 | 19.02 | 19.07 | 2,532,729 | +0.31(+1.67%) |
Apr 04, 2008 | 18.87 | 19.11 | 18.68 | 18.76 | 1,456,224 | -0.24(-1.28%) |
Apr 03, 2008 | 18.40 | 19.21 | 18.30 | 19.00 | 1,476,085 | +0.29(+1.56%) |
Apr 02, 2008 | 18.70 | 19.02 | 18.49 | 18.71 | 1,031,900 | -0.13(-0.70%) |