Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.54 | 19.80 | 19.42 | 19.42 | 6,174,753 | -0.19(-0.95%) |
Jun 27, 2008 | 19.82 | 19.98 | 19.36 | 19.61 | 11,664,812 | -0.29(-1.44%) |
Jun 26, 2008 | 19.63 | 20.21 | 19.62 | 19.89 | 10,686,285 | -0.03(-0.16%) |
Jun 25, 2008 | 19.56 | 20.19 | 19.48 | 19.92 | 6,108,100 | +0.30(+1.55%) |
Jun 24, 2008 | 19.65 | 19.84 | 19.49 | 19.62 | 8,448,198 | -0.25(-1.25%) |
Jun 23, 2008 | 20.28 | 20.31 | 19.83 | 19.87 | 6,882,291 | -0.24(-1.20%) |
Jun 20, 2008 | 20.36 | 20.60 | 20.00 | 20.11 | 7,392,545 | -0.54(-2.62%) |
Jun 19, 2008 | 20.16 | 20.74 | 20.09 | 20.65 | 4,283,483 | +0.41(+2.02%) |
Jun 18, 2008 | 20.43 | 20.46 | 20.15 | 20.24 | 4,816,812 | -0.27(-1.33%) |
Jun 17, 2008 | 20.91 | 20.95 | 20.49 | 20.51 | 3,846,304 | -0.39(-1.87%) |
Jun 16, 2008 | 20.95 | 21.05 | 20.43 | 20.90 | 4,242,043 | +0.01(+0.06%) |
Jun 13, 2008 | 20.65 | 20.90 | 20.49 | 20.89 | 4,300,135 | +0.48(+2.37%) |
Jun 12, 2008 | 20.46 | 20.76 | 20.24 | 20.41 | 6,978,544 | +0.22(+1.08%) |
Jun 11, 2008 | 20.59 | 20.75 | 20.12 | 20.19 | 8,425,530 | -0.47(-2.28%) |
Jun 10, 2008 | 20.80 | 21.03 | 20.55 | 20.66 | 6,661,285 | -0.04(-0.18%) |
Jun 09, 2008 | 20.59 | 20.80 | 20.27 | 20.70 | 8,691,856 | +0.11(+0.51%) |
Jun 06, 2008 | 20.95 | 21.05 | 20.36 | 20.59 | 11,194,803 | -0.52(-2.44%) |
Jun 05, 2008 | 20.88 | 21.16 | 20.76 | 21.11 | 7,105,469 | +0.24(+1.16%) |
Jun 04, 2008 | 20.85 | 21.18 | 20.71 | 20.87 | 7,185,374 | -0.01(-0.06%) |
Jun 03, 2008 | 21.10 | 21.33 | 20.81 | 20.88 | 7,017,659 | -0.10(-0.47%) |
Jun 02, 2008 | 21.29 | 21.33 | 20.85 | 20.98 | 6,797,095 | -0.47(-2.20%) |
May 30, 2008 | 21.74 | 21.85 | 21.40 | 21.45 | 5,580,538 | -0.29(-1.31%) |
May 29, 2008 | 21.49 | 21.95 | 21.38 | 21.74 | 4,606,156 | +0.35(+1.63%) |
May 28, 2008 | 21.59 | 21.69 | 21.26 | 21.39 | 3,960,032 | -0.10(-0.46%) |
May 27, 2008 | 21.42 | 21.54 | 21.17 | 21.49 | 5,028,097 | +0.31(+1.47%) |
May 26, 2008 | 21.56 | 21.69 | 21.07 | 21.18 | 8,839,412 | +0.00(+0.00%) |
May 23, 2008 | 21.56 | 21.69 | 21.07 | 21.18 | 8,839,412 | -0.47(-2.18%) |
May 22, 2008 | 22.37 | 22.51 | 21.58 | 21.65 | 9,797,463 | -0.80(-3.57%) |
May 21, 2008 | 22.65 | 22.82 | 22.39 | 22.45 | 5,336,705 | -0.01(-0.06%) |
May 20, 2008 | 22.47 | 22.78 | 22.35 | 22.46 | 2,685,488 | -0.06(-0.25%) |
May 19, 2008 | 22.68 | 22.72 | 22.40 | 22.52 | 3,542,441 | -0.17(-0.74%) |
May 16, 2008 | 22.97 | 22.97 | 22.46 | 22.69 | 3,779,303 | -0.19(-0.81%) |
May 15, 2008 | 22.49 | 22.93 | 22.44 | 22.87 | 3,124,444 | +0.29(+1.29%) |
May 14, 2008 | 22.47 | 22.78 | 22.46 | 22.58 | 2,493,933 | +0.03(+0.14%) |
May 13, 2008 | 22.72 | 22.75 | 22.32 | 22.55 | 4,178,419 | -0.17(-0.76%) |
May 12, 2008 | 22.44 | 22.75 | 22.20 | 22.72 | 3,021,614 | +0.40(+1.81%) |
May 09, 2008 | 22.29 | 22.44 | 22.17 | 22.32 | 2,725,292 | -0.22(-0.96%) |
May 08, 2008 | 22.32 | 22.59 | 22.22 | 22.54 | 4,883,631 | +0.33(+1.48%) |
May 07, 2008 | 22.61 | 22.69 | 22.16 | 22.21 | 4,641,475 | -0.42(-1.87%) |
May 06, 2008 | 22.54 | 22.84 | 22.46 | 22.63 | 7,627,820 | -0.04(-0.19%) |
May 05, 2008 | 22.93 | 23.07 | 22.62 | 22.67 | 2,492,282 | -0.37(-1.59%) |
May 02, 2008 | 23.19 | 23.26 | 22.82 | 23.04 | 4,034,140 | -0.06(-0.27%) |
May 01, 2008 | 22.46 | 23.16 | 22.29 | 23.10 | 4,861,965 | +0.52(+2.31%) |
Apr 30, 2008 | 22.47 | 22.95 | 22.39 | 22.58 | 5,907,130 | +0.20(+0.89%) |
Apr 29, 2008 | 22.47 | 22.53 | 22.24 | 22.38 | 3,017,395 | -0.15(-0.66%) |
Apr 28, 2008 | 22.66 | 22.73 | 22.47 | 22.53 | 2,585,538 | -0.13(-0.58%) |
Apr 25, 2008 | 22.62 | 22.71 | 22.27 | 22.66 | 3,012,933 | +0.03(+0.14%) |
Apr 24, 2008 | 22.57 | 22.79 | 22.39 | 22.63 | 4,186,349 | +0.11(+0.50%) |
Apr 23, 2008 | 22.69 | 22.70 | 22.27 | 22.52 | 4,233,918 | +0.06(+0.25%) |
Apr 22, 2008 | 22.52 | 22.64 | 22.18 | 22.46 | 3,745,001 | -0.18(-0.79%) |
Apr 21, 2008 | 22.50 | 22.72 | 22.49 | 22.64 | 3,139,369 | -0.17(-0.76%) |
Apr 18, 2008 | 23.06 | 23.06 | 22.71 | 22.82 | 5,993,292 | +0.18(+0.80%) |
Apr 17, 2008 | 22.70 | 22.78 | 22.43 | 22.64 | 2,915,963 | +0.03(+0.14%) |
Apr 16, 2008 | 22.24 | 22.72 | 22.13 | 22.60 | 3,872,879 | +0.48(+2.16%) |
Apr 15, 2008 | 22.08 | 22.16 | 21.83 | 22.13 | 3,550,557 | +0.12(+0.54%) |
Apr 14, 2008 | 22.17 | 22.18 | 21.93 | 22.01 | 2,894,168 | -0.06(-0.28%) |
Apr 11, 2008 | 22.05 | 22.38 | 21.99 | 22.07 | 6,192,551 | -0.19(-0.84%) |
Apr 10, 2008 | 21.77 | 22.33 | 21.72 | 22.26 | 5,433,719 | +0.35(+1.59%) |
Apr 09, 2008 | 22.24 | 22.28 | 21.82 | 21.91 | 7,815,294 | -0.32(-1.45%) |
Apr 08, 2008 | 22.54 | 22.54 | 22.11 | 22.23 | 7,312,909 | -0.11(-0.47%) |
Apr 07, 2008 | 22.69 | 22.72 | 22.29 | 22.34 | 6,130,176 | -0.25(-1.13%) |
Apr 04, 2008 | 22.29 | 22.66 | 21.98 | 22.59 | 7,263,699 | +0.38(+1.73%) |
Apr 03, 2008 | 22.04 | 22.22 | 21.75 | 22.21 | 7,222,398 | -0.04(-0.20%) |
Apr 02, 2008 | 22.09 | 22.34 | 21.85 | 22.25 | 6,411,821 | +0.12(+0.53%) |