Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 21.85 | 21.85 | 21.76 | 21.76 | 3,137 | -0.07(-0.32%) |
Jun 27, 2008 | 21.85 | 21.85 | 21.73 | 21.83 | 19,679 | -0.07(-0.31%) |
Jun 26, 2008 | 22.21 | 22.22 | 21.90 | 21.90 | 24,284 | -0.63(-2.79%) |
Jun 25, 2008 | 22.51 | 22.53 | 22.51 | 22.53 | 7,855 | +0.03(+0.14%) |
Jun 24, 2008 | 22.54 | 22.69 | 22.43 | 22.49 | 17,171 | -0.14(-0.63%) |
Jun 23, 2008 | 22.70 | 22.70 | 22.56 | 22.64 | 14,293 | -0.02(-0.07%) |
Jun 20, 2008 | 22.75 | 22.75 | 22.60 | 22.65 | 7,983 | -0.37(-1.62%) |
Jun 19, 2008 | 22.92 | 23.08 | 22.83 | 23.03 | 8,028 | +0.07(+0.32%) |
Jun 18, 2008 | 22.98 | 23.03 | 22.93 | 22.95 | 9,858 | -0.20(-0.86%) |
Jun 17, 2008 | 23.28 | 23.29 | 23.15 | 23.15 | 15,341 | -0.13(-0.57%) |
Jun 16, 2008 | 23.18 | 23.35 | 23.18 | 23.28 | 12,110 | +0.06(+0.28%) |
Jun 13, 2008 | 23.20 | 23.23 | 23.05 | 23.22 | 21,455 | +0.31(+1.37%) |
Jun 12, 2008 | 23.04 | 23.07 | 22.87 | 22.91 | 13,289 | +0.09(+0.40%) |
Jun 11, 2008 | 23.07 | 23.07 | 22.81 | 22.81 | 4,422 | -0.35(-1.52%) |
Jun 10, 2008 | 23.18 | 23.23 | 23.13 | 23.17 | 31,878 | -0.04(-0.17%) |
Jun 09, 2008 | 23.24 | 23.26 | 23.01 | 23.21 | 10,282 | -0.02(-0.09%) |
Jun 06, 2008 | 23.70 | 23.70 | 23.20 | 23.23 | 14,117 | -0.58(-2.45%) |
Jun 05, 2008 | 23.50 | 23.82 | 23.50 | 23.81 | 9,621 | +0.36(+1.53%) |
Jun 04, 2008 | 23.39 | 23.49 | 23.38 | 23.45 | 14,574 | +0.00(+0.00%) |
Jun 03, 2008 | 23.62 | 23.62 | 23.31 | 23.45 | 18,737 | -0.09(-0.36%) |
Jun 02, 2008 | 23.64 | 23.64 | 23.43 | 23.54 | 56,466 | -0.20(-0.85%) |
May 30, 2008 | 23.74 | 23.80 | 23.72 | 23.74 | 6,259 | +0.03(+0.12%) |
May 29, 2008 | 23.79 | 23.79 | 23.71 | 23.71 | 1,677 | +0.25(+1.07%) |
May 28, 2008 | 23.41 | 23.46 | 23.38 | 23.46 | 5,473 | +0.06(+0.24%) |
May 27, 2008 | 23.29 | 23.41 | 23.29 | 23.41 | 27,969 | +0.17(+0.75%) |
May 26, 2008 | 23.32 | 23.32 | 23.18 | 23.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.32 | 23.32 | 23.18 | 23.23 | 3,726 | -0.28(-1.17%) |
May 22, 2008 | 23.52 | 23.60 | 23.47 | 23.51 | 12,164 | +0.02(+0.07%) |
May 21, 2008 | 23.91 | 23.91 | 23.45 | 23.49 | 32,986 | -0.36(-1.50%) |
May 20, 2008 | 23.90 | 23.90 | 23.80 | 23.85 | 9,547 | -0.19(-0.78%) |
May 19, 2008 | 24.14 | 24.23 | 24.03 | 24.03 | 5,043 | +0.03(+0.12%) |
May 16, 2008 | 24.02 | 24.02 | 23.92 | 24.01 | 9,271 | -0.04(-0.17%) |
May 15, 2008 | 23.75 | 24.05 | 23.75 | 24.05 | 3,605 | +0.30(+1.26%) |
May 14, 2008 | 23.88 | 23.95 | 23.75 | 23.75 | 15,439 | +0.12(+0.52%) |
May 13, 2008 | 23.62 | 23.66 | 23.55 | 23.63 | 3,453 | -0.04(-0.15%) |
May 12, 2008 | 23.40 | 23.66 | 23.40 | 23.66 | 10,450 | +0.24(+1.02%) |
May 09, 2008 | 23.44 | 23.48 | 23.34 | 23.42 | 6,380 | -0.09(-0.36%) |
May 08, 2008 | 23.57 | 23.57 | 23.49 | 23.51 | 18,905 | +0.03(+0.12%) |
May 07, 2008 | 23.91 | 23.91 | 23.48 | 23.48 | 14,048 | -0.37(-1.55%) |
May 06, 2008 | 23.58 | 23.91 | 23.56 | 23.85 | 2,081 | +0.17(+0.72%) |
May 05, 2008 | 23.67 | 23.78 | 23.67 | 23.68 | 11,444 | -0.10(-0.41%) |
May 02, 2008 | 23.92 | 23.92 | 23.67 | 23.78 | 19,211 | +0.12(+0.50%) |
May 01, 2008 | 23.39 | 23.66 | 23.39 | 23.66 | 6,814 | +0.40(+1.71%) |
Apr 30, 2008 | 23.45 | 23.53 | 23.26 | 23.26 | 68,641 | -0.10(-0.42%) |
Apr 29, 2008 | 23.45 | 23.45 | 23.36 | 23.36 | 44,578 | -0.19(-0.79%) |
Apr 28, 2008 | 23.54 | 23.57 | 23.48 | 23.54 | 10,230 | +0.09(+0.38%) |
Apr 25, 2008 | 23.48 | 23.50 | 23.30 | 23.45 | 19,433 | +0.07(+0.31%) |
Apr 24, 2008 | 23.31 | 23.50 | 23.22 | 23.38 | 17,844 | +0.10(+0.44%) |
Apr 23, 2008 | 23.34 | 23.36 | 23.19 | 23.28 | 19,319 | +0.03(+0.12%) |
Apr 22, 2008 | 23.38 | 23.38 | 23.10 | 23.25 | 11,740 | -0.20(-0.86%) |
Apr 21, 2008 | 23.38 | 23.45 | 23.38 | 23.45 | 2,762 | -0.02(-0.09%) |
Apr 18, 2008 | 23.55 | 23.61 | 23.48 | 23.48 | 5,746 | +0.33(+1.44%) |
Apr 17, 2008 | 23.14 | 23.18 | 23.00 | 23.14 | 14,944 | -0.00(-0.02%) |
Apr 16, 2008 | 22.83 | 23.15 | 22.83 | 23.15 | 16,932 | +0.51(+2.26%) |
Apr 15, 2008 | 22.73 | 22.73 | 22.49 | 22.63 | 11,863 | +0.03(+0.15%) |
Apr 14, 2008 | 22.69 | 22.71 | 22.60 | 22.60 | 9,113 | -0.09(-0.38%) |
Apr 11, 2008 | 22.83 | 22.83 | 22.65 | 22.68 | 6,659 | -0.36(-1.57%) |
Apr 10, 2008 | 22.92 | 23.18 | 22.92 | 23.05 | 17,087 | +0.07(+0.30%) |
Apr 09, 2008 | 23.06 | 23.06 | 22.98 | 22.98 | 739 | -0.15(-0.67%) |
Apr 08, 2008 | 23.16 | 23.19 | 23.09 | 23.13 | 19,731 | -0.14(-0.62%) |
Apr 07, 2008 | 23.51 | 23.51 | 23.25 | 23.27 | 16,278 | +0.03(+0.13%) |
Apr 04, 2008 | 23.13 | 23.38 | 23.13 | 23.24 | 36,749 | +0.03(+0.12%) |
Apr 03, 2008 | 23.04 | 23.26 | 23.04 | 23.22 | 7,892 | +0.06(+0.28%) |
Apr 02, 2008 | 23.28 | 23.31 | 23.11 | 23.15 | 20,718 | -0.03(-0.14%) |