Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.38 | 19.64 | 19.26 | 19.26 | 6,225,543 | -0.18(-0.95%) |
Jun 27, 2008 | 19.66 | 19.82 | 19.20 | 19.45 | 11,760,761 | -0.28(-1.44%) |
Jun 26, 2008 | 19.47 | 20.04 | 19.46 | 19.73 | 10,774,184 | -0.03(-0.16%) |
Jun 25, 2008 | 19.40 | 20.02 | 19.32 | 19.76 | 6,158,342 | +0.30(+1.55%) |
Jun 24, 2008 | 19.49 | 19.68 | 19.34 | 19.46 | 8,517,688 | -0.25(-1.25%) |
Jun 23, 2008 | 20.11 | 20.14 | 19.67 | 19.70 | 6,938,901 | -0.24(-1.20%) |
Jun 20, 2008 | 20.20 | 20.43 | 19.84 | 19.94 | 7,453,352 | -0.54(-2.62%) |
Jun 19, 2008 | 20.00 | 20.57 | 19.93 | 20.48 | 4,318,717 | +0.41(+2.02%) |
Jun 18, 2008 | 20.27 | 20.29 | 19.99 | 20.07 | 4,856,432 | -0.27(-1.33%) |
Jun 17, 2008 | 20.74 | 20.78 | 20.32 | 20.35 | 3,877,942 | -0.39(-1.87%) |
Jun 16, 2008 | 20.78 | 20.88 | 20.26 | 20.73 | 4,276,936 | +0.01(+0.06%) |
Jun 13, 2008 | 20.48 | 20.73 | 20.32 | 20.72 | 4,335,506 | +0.48(+2.37%) |
Jun 12, 2008 | 20.30 | 20.59 | 20.07 | 20.24 | 7,035,946 | +0.22(+1.08%) |
Jun 11, 2008 | 20.42 | 20.58 | 19.96 | 20.02 | 8,494,834 | -0.47(-2.28%) |
Jun 10, 2008 | 20.63 | 20.86 | 20.38 | 20.49 | 6,716,077 | -0.04(-0.18%) |
Jun 09, 2008 | 20.43 | 20.63 | 20.11 | 20.53 | 8,763,351 | +0.10(+0.51%) |
Jun 06, 2008 | 20.78 | 20.87 | 20.20 | 20.43 | 11,286,885 | -0.51(-2.44%) |
Jun 05, 2008 | 20.71 | 20.99 | 20.59 | 20.94 | 7,163,915 | +0.24(+1.16%) |
Jun 04, 2008 | 20.68 | 21.01 | 20.54 | 20.70 | 7,244,477 | -0.01(-0.06%) |
Jun 03, 2008 | 20.92 | 21.15 | 20.64 | 20.71 | 7,075,383 | -0.10(-0.47%) |
Jun 02, 2008 | 21.12 | 21.16 | 20.68 | 20.81 | 6,853,004 | -0.47(-2.20%) |
May 30, 2008 | 21.56 | 21.67 | 21.23 | 21.27 | 5,626,440 | -0.28(-1.31%) |
May 29, 2008 | 21.32 | 21.77 | 21.20 | 21.56 | 4,644,044 | +0.34(+1.63%) |
May 28, 2008 | 21.42 | 21.51 | 21.09 | 21.21 | 3,992,605 | -0.10(-0.46%) |
May 27, 2008 | 21.24 | 21.36 | 21.00 | 21.31 | 5,069,455 | +0.31(+1.47%) |
May 26, 2008 | 21.38 | 21.52 | 20.89 | 21.00 | 8,912,120 | +0.00(+0.00%) |
May 23, 2008 | 21.38 | 21.52 | 20.89 | 21.00 | 8,912,120 | -0.47(-2.18%) |
May 22, 2008 | 22.19 | 22.33 | 21.40 | 21.47 | 9,878,052 | -0.79(-3.57%) |
May 21, 2008 | 22.46 | 22.64 | 22.21 | 22.27 | 5,380,602 | -0.01(-0.06%) |
May 20, 2008 | 22.28 | 22.60 | 22.17 | 22.28 | 2,707,577 | -0.06(-0.25%) |
May 19, 2008 | 22.49 | 22.54 | 22.22 | 22.33 | 3,571,579 | -0.17(-0.74%) |
May 16, 2008 | 22.78 | 22.78 | 22.27 | 22.50 | 3,810,389 | -0.18(-0.81%) |
May 15, 2008 | 22.31 | 22.74 | 22.26 | 22.69 | 3,150,144 | +0.29(+1.29%) |
May 14, 2008 | 22.29 | 22.60 | 22.28 | 22.40 | 2,514,446 | +0.03(+0.14%) |
May 13, 2008 | 22.54 | 22.57 | 22.14 | 22.36 | 4,212,789 | -0.17(-0.76%) |
May 12, 2008 | 22.25 | 22.57 | 22.02 | 22.54 | 3,046,468 | +0.40(+1.81%) |
May 09, 2008 | 22.11 | 22.25 | 21.99 | 22.14 | 2,747,709 | -0.22(-0.96%) |
May 08, 2008 | 22.14 | 22.40 | 22.04 | 22.35 | 4,923,801 | +0.33(+1.48%) |
May 07, 2008 | 22.43 | 22.51 | 21.98 | 22.03 | 4,679,653 | -0.42(-1.87%) |
May 06, 2008 | 22.35 | 22.65 | 22.27 | 22.45 | 7,690,563 | -0.04(-0.19%) |
May 05, 2008 | 22.75 | 22.88 | 22.43 | 22.49 | 2,512,782 | -0.36(-1.59%) |
May 02, 2008 | 23.00 | 23.07 | 22.63 | 22.85 | 4,067,323 | -0.06(-0.27%) |
May 01, 2008 | 22.28 | 22.97 | 22.11 | 22.91 | 4,901,957 | +0.52(+2.31%) |
Apr 30, 2008 | 22.28 | 22.76 | 22.20 | 22.40 | 5,955,719 | +0.20(+0.89%) |
Apr 29, 2008 | 22.28 | 22.35 | 22.06 | 22.20 | 3,042,215 | -0.15(-0.66%) |
Apr 28, 2008 | 22.48 | 22.54 | 22.29 | 22.35 | 2,606,805 | -0.13(-0.58%) |
Apr 25, 2008 | 22.43 | 22.52 | 22.09 | 22.48 | 3,037,716 | +0.03(+0.14%) |
Apr 24, 2008 | 22.38 | 22.61 | 22.20 | 22.45 | 4,220,783 | +0.11(+0.50%) |
Apr 23, 2008 | 22.51 | 22.51 | 22.09 | 22.33 | 4,268,744 | +0.06(+0.25%) |
Apr 22, 2008 | 22.33 | 22.46 | 22.00 | 22.28 | 3,775,805 | -0.18(-0.80%) |
Apr 21, 2008 | 22.32 | 22.54 | 22.31 | 22.46 | 3,165,192 | -0.17(-0.76%) |
Apr 18, 2008 | 22.88 | 22.88 | 22.52 | 22.63 | 6,042,590 | +0.18(+0.80%) |
Apr 17, 2008 | 22.52 | 22.60 | 22.25 | 22.45 | 2,939,948 | +0.03(+0.14%) |
Apr 16, 2008 | 22.06 | 22.54 | 21.95 | 22.42 | 3,904,736 | +0.47(+2.16%) |
Apr 15, 2008 | 21.90 | 21.98 | 21.65 | 21.95 | 3,579,762 | +0.12(+0.54%) |
Apr 14, 2008 | 21.99 | 22.00 | 21.75 | 21.83 | 2,917,974 | -0.06(-0.28%) |
Apr 11, 2008 | 21.87 | 22.20 | 21.81 | 21.89 | 6,243,488 | -0.18(-0.84%) |
Apr 10, 2008 | 21.60 | 22.15 | 21.55 | 22.08 | 5,478,414 | +0.34(+1.59%) |
Apr 09, 2008 | 22.06 | 22.10 | 21.64 | 21.73 | 7,879,578 | -0.32(-1.45%) |
Apr 08, 2008 | 22.35 | 22.35 | 21.93 | 22.05 | 7,373,062 | -0.10(-0.47%) |
Apr 07, 2008 | 22.51 | 22.54 | 22.11 | 22.16 | 6,180,600 | -0.25(-1.13%) |
Apr 04, 2008 | 22.11 | 22.48 | 21.80 | 22.41 | 7,323,446 | +0.38(+1.73%) |
Apr 03, 2008 | 21.86 | 22.04 | 21.58 | 22.03 | 7,281,806 | -0.04(-0.20%) |
Apr 02, 2008 | 21.91 | 22.16 | 21.68 | 22.07 | 6,464,561 | +0.12(+0.53%) |