Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 23.20 | 23.30 | 22.87 | 23.14 | 813,960 | -0.11(-0.47%) |
Jun 27, 2008 | 23.00 | 23.30 | 22.76 | 23.25 | 1,754,272 | +0.41(+1.80%) |
Jun 26, 2008 | 22.96 | 23.18 | 22.77 | 22.84 | 1,173,487 | -0.42(-1.81%) |
Jun 25, 2008 | 22.90 | 23.40 | 22.76 | 23.26 | 1,609,485 | +0.47(+2.06%) |
Jun 24, 2008 | 23.22 | 23.32 | 22.51 | 22.79 | 1,927,263 | -0.55(-2.36%) |
Jun 23, 2008 | 23.17 | 23.50 | 23.09 | 23.34 | 1,287,897 | +0.20(+0.86%) |
Jun 20, 2008 | 23.23 | 23.39 | 22.92 | 23.14 | 1,222,415 | -0.43(-1.82%) |
Jun 19, 2008 | 23.40 | 23.67 | 23.36 | 23.57 | 1,685,618 | +0.01(+0.04%) |
Jun 18, 2008 | 23.33 | 23.90 | 23.33 | 23.56 | 1,802,613 | -0.05(-0.21%) |
Jun 17, 2008 | 23.78 | 24.20 | 23.54 | 23.61 | 1,350,697 | -0.34(-1.42%) |
Jun 16, 2008 | 23.92 | 24.31 | 23.68 | 23.95 | 1,129,871 | -0.19(-0.79%) |
Jun 13, 2008 | 23.52 | 24.27 | 23.52 | 24.14 | 2,029,952 | +0.73(+3.12%) |
Jun 12, 2008 | 24.15 | 24.18 | 23.21 | 23.41 | 2,443,137 | -0.61(-2.54%) |
Jun 11, 2008 | 24.76 | 24.89 | 24.00 | 24.02 | 2,216,946 | -0.85(-3.42%) |
Jun 10, 2008 | 24.97 | 25.15 | 24.70 | 24.87 | 1,205,900 | -0.37(-1.47%) |
Jun 09, 2008 | 25.14 | 25.76 | 24.77 | 25.24 | 1,007,211 | +0.01(+0.04%) |
Jun 06, 2008 | 26.10 | 26.13 | 25.23 | 25.23 | 987,044 | -1.02(-3.89%) |
Jun 05, 2008 | 26.22 | 26.30 | 25.64 | 26.25 | 1,148,542 | +0.21(+0.81%) |
Jun 04, 2008 | 26.74 | 26.74 | 25.89 | 26.04 | 1,463,148 | -0.76(-2.84%) |
Jun 03, 2008 | 26.05 | 27.16 | 25.50 | 26.80 | 1,573,571 | +0.69(+2.64%) |
Jun 02, 2008 | 27.06 | 27.06 | 26.01 | 26.11 | 1,119,725 | -0.90(-3.33%) |
May 30, 2008 | 26.27 | 27.32 | 26.18 | 27.01 | 1,343,217 | +0.66(+2.50%) |
May 29, 2008 | 26.26 | 26.43 | 25.83 | 26.35 | 512,448 | +0.24(+0.92%) |
May 28, 2008 | 25.64 | 26.16 | 25.53 | 26.11 | 612,377 | +0.49(+1.91%) |
May 27, 2008 | 25.25 | 25.62 | 25.10 | 25.62 | 1,198,686 | +0.29(+1.14%) |
May 26, 2008 | 25.40 | 25.51 | 25.25 | 25.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.40 | 25.51 | 25.25 | 25.33 | 939,449 | -0.12(-0.47%) |
May 22, 2008 | 25.37 | 25.50 | 24.95 | 25.45 | 1,157,090 | +0.16(+0.63%) |
May 21, 2008 | 25.50 | 25.88 | 25.23 | 25.29 | 919,485 | -0.08(-0.32%) |
May 20, 2008 | 25.15 | 25.58 | 25.06 | 25.37 | 713,058 | +0.01(+0.04%) |
May 19, 2008 | 25.04 | 25.87 | 24.98 | 25.36 | 1,145,167 | +0.22(+0.88%) |
May 16, 2008 | 24.97 | 25.17 | 24.70 | 25.14 | 2,014,891 | +0.26(+1.05%) |
May 15, 2008 | 24.05 | 24.88 | 24.01 | 24.88 | 722,715 | +0.74(+3.07%) |
May 14, 2008 | 24.19 | 24.53 | 24.02 | 24.14 | 1,399,862 | +0.12(+0.50%) |
May 13, 2008 | 23.79 | 24.24 | 23.69 | 24.02 | 909,779 | +0.13(+0.54%) |
May 12, 2008 | 23.57 | 23.97 | 23.24 | 23.89 | 1,227,003 | +0.42(+1.79%) |
May 09, 2008 | 23.05 | 24.05 | 23.05 | 23.47 | 835,116 | +0.09(+0.38%) |
May 08, 2008 | 22.10 | 24.40 | 21.75 | 23.38 | 3,222,876 | +0.31(+1.34%) |
May 07, 2008 | 23.18 | 24.08 | 22.57 | 23.07 | 2,527,619 | -0.07(-0.30%) |
May 06, 2008 | 22.50 | 23.38 | 22.44 | 23.14 | 716,704 | +0.54(+2.39%) |
May 05, 2008 | 22.44 | 22.65 | 22.19 | 22.60 | 696,870 | +0.16(+0.71%) |
May 02, 2008 | 21.98 | 22.55 | 21.85 | 22.44 | 1,065,854 | +0.62(+2.84%) |
May 01, 2008 | 21.30 | 21.83 | 21.08 | 21.82 | 1,565,649 | +0.53(+2.49%) |
Apr 30, 2008 | 21.79 | 22.06 | 21.25 | 21.29 | 613,021 | -0.52(-2.38%) |
Apr 29, 2008 | 22.11 | 22.16 | 21.50 | 21.81 | 632,097 | -0.43(-1.93%) |
Apr 28, 2008 | 21.70 | 22.55 | 21.70 | 22.24 | 672,512 | +0.47(+2.16%) |
Apr 25, 2008 | 21.57 | 21.81 | 21.20 | 21.77 | 781,369 | +0.15(+0.69%) |
Apr 24, 2008 | 21.77 | 21.78 | 21.12 | 21.62 | 956,322 | +0.15(+0.70%) |
Apr 23, 2008 | 21.25 | 21.70 | 21.25 | 21.47 | 357,278 | +0.19(+0.89%) |
Apr 22, 2008 | 21.58 | 21.69 | 21.09 | 21.28 | 485,941 | -0.52(-2.39%) |
Apr 21, 2008 | 21.80 | 21.92 | 21.39 | 21.80 | 570,886 | -0.19(-0.86%) |
Apr 18, 2008 | 21.01 | 22.66 | 21.01 | 21.99 | 996,004 | +0.39(+1.81%) |
Apr 17, 2008 | 21.38 | 21.88 | 21.25 | 21.60 | 1,014,242 | +0.32(+1.50%) |
Apr 16, 2008 | 20.74 | 21.42 | 20.58 | 21.28 | 1,540,357 | +0.67(+3.25%) |
Apr 15, 2008 | 20.97 | 21.16 | 20.52 | 20.61 | 1,596,906 | -0.25(-1.20%) |
Apr 14, 2008 | 21.50 | 21.57 | 20.76 | 20.86 | 2,281,705 | -0.66(-3.07%) |
Apr 11, 2008 | 21.95 | 22.00 | 21.41 | 21.52 | 2,250,900 | -0.65(-2.93%) |
Apr 10, 2008 | 22.02 | 22.34 | 21.97 | 22.17 | 996,230 | -0.12(-0.54%) |
Apr 09, 2008 | 22.33 | 22.41 | 22.18 | 22.29 | 792,513 | +0.06(+0.27%) |
Apr 08, 2008 | 21.80 | 22.42 | 21.79 | 22.23 | 459,700 | +0.22(+1.00%) |
Apr 07, 2008 | 22.01 | 22.36 | 21.77 | 22.01 | 592,122 | +0.12(+0.55%) |
Apr 04, 2008 | 21.97 | 22.03 | 21.68 | 21.89 | 1,871,289 | -0.09(-0.41%) |
Apr 03, 2008 | 21.48 | 22.09 | 21.28 | 21.98 | 1,393,721 | +0.41(+1.90%) |
Apr 02, 2008 | 20.76 | 21.91 | 20.68 | 21.57 | 1,909,519 | +0.93(+4.49%) |