Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 23.39 | 23.90 | 23.39 | 23.64 | 14,568,649 | +0.30(+1.27%) |
Jun 27, 2008 | 23.25 | 23.74 | 23.20 | 23.35 | 20,070,854 | +0.15(+0.65%) |
Jun 26, 2008 | 23.82 | 24.32 | 23.09 | 23.20 | 18,991,242 | -0.74(-3.09%) |
Jun 25, 2008 | 24.26 | 24.29 | 23.68 | 23.94 | 20,905,952 | -0.20(-0.81%) |
Jun 24, 2008 | 23.84 | 24.40 | 23.55 | 24.13 | 18,437,768 | +0.19(+0.80%) |
Jun 23, 2008 | 23.13 | 23.94 | 23.08 | 23.94 | 17,498,264 | +0.81(+3.51%) |
Jun 20, 2008 | 23.93 | 23.98 | 23.09 | 23.13 | 16,318,152 | -0.64(-2.68%) |
Jun 19, 2008 | 24.40 | 24.51 | 23.62 | 23.77 | 18,755,198 | -0.55(-2.27%) |
Jun 18, 2008 | 23.99 | 24.39 | 23.77 | 24.32 | 20,064,488 | +0.13(+0.53%) |
Jun 17, 2008 | 23.64 | 24.25 | 23.50 | 24.19 | 27,678,752 | +0.72(+3.07%) |
Jun 16, 2008 | 23.48 | 23.61 | 23.35 | 23.47 | 18,383,212 | +0.05(+0.19%) |
Jun 13, 2008 | 23.30 | 23.48 | 23.19 | 23.42 | 16,587,331 | +0.09(+0.39%) |
Jun 12, 2008 | 23.43 | 23.59 | 23.22 | 23.33 | 23,193,362 | +0.10(+0.43%) |
Jun 11, 2008 | 23.18 | 23.34 | 22.67 | 23.23 | 25,775,516 | +0.06(+0.28%) |
Jun 10, 2008 | 23.15 | 23.36 | 22.76 | 23.17 | 20,419,372 | +0.10(+0.41%) |
Jun 09, 2008 | 22.80 | 23.29 | 22.69 | 23.07 | 15,539,855 | +0.50(+2.22%) |
Jun 06, 2008 | 23.50 | 23.63 | 22.57 | 22.57 | 19,530,488 | -0.67(-2.90%) |
Jun 05, 2008 | 23.02 | 23.30 | 22.64 | 23.25 | 26,963,358 | +0.49(+2.14%) |
Jun 04, 2008 | 23.69 | 23.70 | 22.75 | 22.76 | 24,368,090 | -0.84(-3.57%) |
Jun 03, 2008 | 23.47 | 23.93 | 23.34 | 23.60 | 26,370,776 | +0.08(+0.33%) |
Jun 02, 2008 | 23.31 | 23.74 | 23.16 | 23.52 | 30,551,806 | +0.10(+0.43%) |
May 30, 2008 | 23.37 | 23.57 | 23.13 | 23.42 | 32,490,168 | +0.33(+1.42%) |
May 29, 2008 | 23.19 | 23.40 | 23.02 | 23.10 | 19,341,178 | -0.23(-0.98%) |
May 28, 2008 | 23.24 | 23.52 | 22.96 | 23.32 | 17,004,502 | +0.10(+0.43%) |
May 27, 2008 | 23.59 | 23.68 | 23.03 | 23.22 | 14,202,616 | -0.38(-1.62%) |
May 26, 2008 | 24.16 | 24.34 | 23.50 | 23.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.16 | 24.34 | 23.50 | 23.61 | 11,295,757 | -0.49(-2.02%) |
May 22, 2008 | 24.65 | 24.71 | 24.04 | 24.09 | 14,186,930 | -0.57(-2.31%) |
May 21, 2008 | 24.34 | 24.91 | 24.18 | 24.66 | 35,325,704 | +0.43(+1.79%) |
May 20, 2008 | 24.40 | 24.80 | 23.70 | 24.23 | 22,876,954 | -0.13(-0.52%) |
May 19, 2008 | 25.09 | 25.23 | 24.19 | 24.36 | 24,934,664 | -0.73(-2.92%) |
May 16, 2008 | 24.63 | 25.41 | 24.61 | 25.09 | 18,237,988 | +0.84(+3.48%) |
May 15, 2008 | 24.08 | 24.28 | 23.79 | 24.25 | 14,409,413 | +0.43(+1.82%) |
May 14, 2008 | 24.48 | 24.48 | 23.81 | 23.82 | 16,330,157 | -0.57(-2.34%) |
May 13, 2008 | 24.30 | 24.48 | 24.07 | 24.39 | 12,952,475 | +0.07(+0.30%) |
May 12, 2008 | 23.98 | 24.38 | 23.89 | 24.31 | 10,640,930 | +0.36(+1.48%) |
May 09, 2008 | 24.04 | 24.15 | 23.70 | 23.96 | 13,150,119 | -0.16(-0.66%) |
May 08, 2008 | 23.85 | 24.18 | 23.68 | 24.12 | 13,946,012 | +0.39(+1.63%) |
May 07, 2008 | 24.13 | 24.13 | 23.62 | 23.73 | 18,803,722 | -0.34(-1.42%) |
May 06, 2008 | 23.68 | 24.23 | 23.24 | 24.07 | 19,144,000 | +0.52(+2.23%) |
May 05, 2008 | 23.16 | 23.70 | 23.16 | 23.55 | 12,780,776 | +0.39(+1.69%) |
May 02, 2008 | 21.91 | 23.47 | 21.91 | 23.16 | 26,441,868 | +1.32(+6.03%) |
May 01, 2008 | 21.09 | 21.92 | 20.74 | 21.84 | 29,377,246 | +1.07(+5.13%) |
Apr 30, 2008 | 21.10 | 21.10 | 20.64 | 20.77 | 21,644,044 | -0.14(-0.68%) |
Apr 29, 2008 | 21.19 | 21.24 | 20.90 | 20.91 | 15,943,749 | -0.24(-1.14%) |
Apr 28, 2008 | 21.38 | 21.38 | 21.01 | 21.15 | 10,470,038 | +0.00(+0.02%) |
Apr 25, 2008 | 21.25 | 21.69 | 21.03 | 21.15 | 14,568,243 | -0.03(-0.15%) |
Apr 24, 2008 | 21.78 | 21.88 | 21.10 | 21.18 | 13,487,700 | -0.72(-3.31%) |
Apr 23, 2008 | 22.06 | 22.13 | 21.80 | 21.91 | 13,932,538 | -0.15(-0.70%) |
Apr 22, 2008 | 22.40 | 22.53 | 21.95 | 22.06 | 14,656,837 | -0.37(-1.65%) |
Apr 21, 2008 | 22.24 | 22.59 | 22.13 | 22.43 | 11,506,921 | +0.19(+0.86%) |
Apr 18, 2008 | 22.33 | 22.53 | 21.91 | 22.24 | 14,834,067 | +0.06(+0.29%) |
Apr 17, 2008 | 21.67 | 22.24 | 21.58 | 22.18 | 16,940,624 | +0.45(+2.06%) |
Apr 16, 2008 | 20.93 | 21.80 | 20.93 | 21.73 | 20,708,868 | +0.82(+3.92%) |
Apr 15, 2008 | 21.20 | 21.33 | 20.84 | 20.91 | 12,872,676 | -0.20(-0.95%) |
Apr 14, 2008 | 20.51 | 21.25 | 20.47 | 21.11 | 14,684,894 | +0.63(+3.09%) |
Apr 11, 2008 | 20.74 | 20.89 | 20.46 | 20.48 | 11,738,543 | -0.37(-1.79%) |
Apr 10, 2008 | 21.53 | 21.55 | 20.72 | 20.85 | 18,761,176 | -0.66(-3.07%) |
Apr 09, 2008 | 21.79 | 22.26 | 21.40 | 21.51 | 15,052,079 | -0.51(-2.30%) |
Apr 08, 2008 | 21.94 | 22.32 | 21.70 | 22.02 | 13,154,939 | -0.13(-0.58%) |
Apr 07, 2008 | 22.45 | 22.66 | 22.06 | 22.14 | 15,295,101 | -0.10(-0.45%) |
Apr 04, 2008 | 21.91 | 22.44 | 21.84 | 22.24 | 13,479,729 | +0.46(+2.09%) |
Apr 03, 2008 | 21.65 | 22.26 | 21.59 | 21.79 | 16,189,437 | +0.15(+0.70%) |
Apr 02, 2008 | 21.14 | 21.85 | 20.92 | 21.64 | 13,923,662 | +0.48(+2.28%) |