Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 24.35 | 24.66 | 23.80 | 24.46 | 17,184,404 | +0.10(+0.42%) |
Jun 27, 2008 | 24.42 | 24.63 | 24.19 | 24.35 | 10,901,114 | +0.00(+0.00%) |
Jun 26, 2008 | 24.88 | 24.93 | 24.34 | 24.35 | 6,627,838 | -0.76(-3.02%) |
Jun 25, 2008 | 24.77 | 25.27 | 24.73 | 25.11 | 8,127,148 | +0.51(+2.09%) |
Jun 24, 2008 | 24.33 | 24.80 | 24.33 | 24.60 | 6,033,183 | +0.29(+1.21%) |
Jun 23, 2008 | 24.09 | 24.46 | 24.05 | 24.30 | 3,353,502 | +0.28(+1.15%) |
Jun 20, 2008 | 24.10 | 24.28 | 23.95 | 24.03 | 6,770,663 | -0.20(-0.83%) |
Jun 19, 2008 | 23.86 | 24.23 | 23.68 | 24.23 | 4,449,052 | +0.36(+1.53%) |
Jun 18, 2008 | 23.76 | 23.87 | 23.66 | 23.86 | 3,315,282 | +0.04(+0.18%) |
Jun 17, 2008 | 23.93 | 24.06 | 23.82 | 23.82 | 2,162,764 | -0.03(-0.14%) |
Jun 16, 2008 | 23.52 | 23.86 | 23.36 | 23.85 | 2,880,642 | +0.18(+0.75%) |
Jun 13, 2008 | 23.55 | 23.74 | 23.39 | 23.68 | 6,075,989 | +0.17(+0.72%) |
Jun 12, 2008 | 23.76 | 23.76 | 23.34 | 23.51 | 2,580,756 | -0.10(-0.42%) |
Jun 11, 2008 | 23.91 | 23.96 | 23.57 | 23.61 | 2,569,240 | -0.30(-1.27%) |
Jun 10, 2008 | 23.85 | 23.98 | 23.70 | 23.91 | 3,387,227 | -0.02(-0.08%) |
Jun 09, 2008 | 23.59 | 24.00 | 23.54 | 23.93 | 3,964,729 | +0.40(+1.69%) |
Jun 06, 2008 | 23.88 | 24.13 | 23.46 | 23.53 | 5,165,312 | -0.71(-2.93%) |
Jun 05, 2008 | 23.65 | 24.28 | 23.47 | 24.24 | 4,083,855 | +0.54(+2.27%) |
Jun 04, 2008 | 23.43 | 23.82 | 23.42 | 23.70 | 3,883,073 | +0.17(+0.72%) |
Jun 03, 2008 | 23.66 | 23.83 | 23.40 | 23.54 | 4,245,229 | -0.03(-0.12%) |
Jun 02, 2008 | 23.96 | 23.96 | 23.47 | 23.56 | 3,156,435 | -0.44(-1.85%) |
May 30, 2008 | 23.65 | 24.33 | 23.65 | 24.01 | 6,513,968 | +0.37(+1.56%) |
May 29, 2008 | 23.00 | 23.71 | 23.00 | 23.64 | 4,342,914 | +0.55(+2.37%) |
May 28, 2008 | 23.27 | 23.43 | 23.02 | 23.09 | 4,564,792 | -0.16(-0.70%) |
May 27, 2008 | 23.38 | 23.42 | 22.99 | 23.25 | 2,831,291 | -0.07(-0.28%) |
May 26, 2008 | 23.60 | 23.66 | 23.15 | 23.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.60 | 23.66 | 23.15 | 23.32 | 5,462,056 | -0.39(-1.66%) |
May 22, 2008 | 23.61 | 23.83 | 23.46 | 23.71 | 2,731,916 | +0.09(+0.40%) |
May 21, 2008 | 23.40 | 23.86 | 23.40 | 23.62 | 5,654,355 | +0.20(+0.86%) |
May 20, 2008 | 23.25 | 23.49 | 23.23 | 23.42 | 4,091,123 | +0.11(+0.46%) |
May 19, 2008 | 23.02 | 23.33 | 22.88 | 23.31 | 3,822,616 | +0.35(+1.53%) |
May 16, 2008 | 22.50 | 23.01 | 22.49 | 22.96 | 3,750,120 | +0.41(+1.81%) |
May 15, 2008 | 22.71 | 22.71 | 22.28 | 22.55 | 4,054,376 | -0.10(-0.45%) |
May 14, 2008 | 22.72 | 22.75 | 22.46 | 22.66 | 5,252,546 | +0.00(+0.02%) |
May 13, 2008 | 22.59 | 22.78 | 22.45 | 22.65 | 3,181,767 | +0.08(+0.35%) |
May 12, 2008 | 22.47 | 22.59 | 22.31 | 22.57 | 2,479,696 | +0.11(+0.50%) |
May 09, 2008 | 22.08 | 22.53 | 21.90 | 22.46 | 2,849,295 | +0.31(+1.42%) |
May 08, 2008 | 22.21 | 22.36 | 22.00 | 22.15 | 2,630,454 | +0.04(+0.19%) |
May 07, 2008 | 22.30 | 22.50 | 22.09 | 22.10 | 3,875,924 | -0.21(-0.94%) |
May 06, 2008 | 22.00 | 22.49 | 21.93 | 22.31 | 3,470,003 | +0.16(+0.72%) |
May 05, 2008 | 22.49 | 22.74 | 22.10 | 22.16 | 5,442,806 | -0.54(-2.37%) |
May 02, 2008 | 22.66 | 22.77 | 22.23 | 22.69 | 4,453,001 | +0.11(+0.50%) |
May 01, 2008 | 22.47 | 22.75 | 22.38 | 22.58 | 3,292,703 | +0.11(+0.50%) |
Apr 30, 2008 | 22.56 | 22.78 | 22.45 | 22.47 | 2,876,267 | -0.13(-0.58%) |
Apr 29, 2008 | 22.66 | 22.75 | 22.50 | 22.60 | 2,461,568 | -0.05(-0.21%) |
Apr 28, 2008 | 22.59 | 22.72 | 22.43 | 22.65 | 3,601,819 | +0.14(+0.62%) |
Apr 25, 2008 | 22.86 | 22.93 | 22.45 | 22.51 | 3,781,556 | -0.20(-0.89%) |
Apr 24, 2008 | 22.77 | 22.92 | 22.52 | 22.71 | 2,367,208 | -0.03(-0.12%) |
Apr 23, 2008 | 22.67 | 22.81 | 22.56 | 22.74 | 2,308,277 | +0.13(+0.58%) |
Apr 22, 2008 | 22.68 | 22.75 | 22.42 | 22.60 | 2,526,672 | -0.16(-0.70%) |
Apr 21, 2008 | 22.91 | 22.91 | 22.64 | 22.76 | 2,657,855 | -0.23(-1.00%) |
Apr 18, 2008 | 23.22 | 23.38 | 22.91 | 22.99 | 4,759,500 | -0.04(-0.16%) |
Apr 17, 2008 | 22.88 | 23.23 | 22.78 | 23.03 | 4,362,335 | +0.18(+0.78%) |
Apr 16, 2008 | 22.32 | 22.88 | 22.25 | 22.85 | 7,863,847 | +0.59(+2.67%) |
Apr 15, 2008 | 22.37 | 22.42 | 22.15 | 22.26 | 4,543,313 | +0.03(+0.15%) |
Apr 14, 2008 | 22.08 | 22.31 | 22.03 | 22.23 | 3,067,920 | +0.10(+0.44%) |
Apr 11, 2008 | 21.94 | 22.27 | 21.94 | 22.13 | 3,792,695 | +0.00(+0.00%) |
Apr 10, 2008 | 22.61 | 22.73 | 22.05 | 22.13 | 6,220,849 | -0.54(-2.39%) |
Apr 09, 2008 | 22.88 | 22.94 | 22.55 | 22.67 | 3,768,472 | -0.21(-0.90%) |
Apr 08, 2008 | 22.48 | 22.90 | 22.46 | 22.88 | 4,396,190 | +0.37(+1.64%) |
Apr 07, 2008 | 22.24 | 22.54 | 22.02 | 22.51 | 4,585,467 | +0.28(+1.26%) |
Apr 04, 2008 | 21.95 | 22.52 | 21.94 | 22.23 | 6,188,265 | +0.26(+1.19%) |
Apr 03, 2008 | 21.97 | 22.17 | 21.88 | 21.96 | 2,998,746 | -0.10(-0.45%) |
Apr 02, 2008 | 22.08 | 22.22 | 21.95 | 22.06 | 4,616,019 | -0.03(-0.13%) |