Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.97 | 20.00 | 19.76 | 19.76 | 3,182 | -0.13(-0.65%) |
Jun 27, 2008 | 20.08 | 20.08 | 19.89 | 19.89 | 1,420 | -0.47(-2.31%) |
Jun 26, 2008 | 20.46 | 20.46 | 20.32 | 20.36 | 730 | -0.52(-2.49%) |
Jun 25, 2008 | 20.80 | 21.11 | 20.80 | 20.88 | 47,000 | +0.28(+1.36%) |
Jun 24, 2008 | 20.35 | 20.73 | 20.35 | 20.60 | 7,015 | -0.13(-0.64%) |
Jun 23, 2008 | 21.00 | 21.00 | 20.73 | 20.73 | 18,675 | -0.29(-1.37%) |
Jun 20, 2008 | 21.43 | 21.43 | 21.02 | 21.02 | 1,950 | -0.39(-1.82%) |
Jun 19, 2008 | 21.40 | 21.51 | 21.32 | 21.41 | 3,106 | +0.13(+0.61%) |
Jun 18, 2008 | 21.34 | 21.34 | 21.18 | 21.28 | 5,100 | -0.45(-2.05%) |
Jun 17, 2008 | 21.86 | 21.89 | 21.73 | 21.73 | 1,694 | -0.23(-1.07%) |
Jun 16, 2008 | 21.87 | 21.96 | 21.87 | 21.96 | 1,100 | +0.26(+1.20%) |
Jun 13, 2008 | 21.76 | 21.76 | 21.66 | 21.70 | 2,185 | +0.30(+1.39%) |
Jun 12, 2008 | 21.54 | 21.65 | 21.40 | 21.40 | 6,165 | -0.01(-0.04%) |
Jun 11, 2008 | 21.44 | 21.44 | 21.38 | 21.41 | 1,300 | -0.41(-1.88%) |
Jun 10, 2008 | 21.84 | 21.84 | 21.45 | 21.82 | 4,397 | +0.16(+0.74%) |
Jun 09, 2008 | 21.82 | 21.88 | 21.64 | 21.66 | 595 | -0.13(-0.60%) |
Jun 06, 2008 | 22.02 | 22.02 | 21.79 | 21.79 | 1,525 | -0.81(-3.58%) |
Jun 05, 2008 | 22.60 | 22.60 | 22.60 | 22.60 | 1,000 | +0.31(+1.41%) |
Jun 04, 2008 | 22.52 | 22.52 | 22.22 | 22.29 | 4,595 | -0.01(-0.04%) |
Jun 03, 2008 | 22.30 | 22.40 | 22.30 | 22.30 | 4,668 | -0.04(-0.18%) |
Jun 02, 2008 | 22.22 | 22.34 | 22.12 | 22.34 | 4,752 | -0.32(-1.43%) |
May 30, 2008 | 22.75 | 22.75 | 22.53 | 22.66 | 2,974 | -0.14(-0.61%) |
May 29, 2008 | 22.51 | 22.80 | 22.51 | 22.80 | 1,945 | +0.52(+2.32%) |
May 28, 2008 | 22.42 | 22.42 | 22.28 | 22.28 | 2,901 | +0.02(+0.10%) |
May 27, 2008 | 22.26 | 22.26 | 22.26 | 22.26 | 105 | +0.25(+1.12%) |
May 26, 2008 | 21.95 | 22.02 | 21.95 | 22.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.95 | 22.02 | 21.95 | 22.01 | 2,203 | -0.28(-1.24%) |
May 22, 2008 | 22.29 | 22.49 | 22.29 | 22.29 | 11,347 | -0.01(-0.04%) |
May 21, 2008 | 22.69 | 22.79 | 22.30 | 22.30 | 8,430 | -0.38(-1.70%) |
May 20, 2008 | 22.74 | 22.74 | 22.68 | 22.68 | 1,715 | -0.52(-2.22%) |
May 19, 2008 | 23.20 | 23.20 | 23.20 | 23.20 | 130 | +0.08(+0.35%) |
May 16, 2008 | 23.03 | 23.12 | 22.90 | 23.12 | 2,947 | -0.34(-1.45%) |
May 15, 2008 | 23.28 | 23.46 | 23.28 | 23.46 | 5,720 | +0.14(+0.60%) |
May 14, 2008 | 23.27 | 23.48 | 23.27 | 23.32 | 3,956 | +0.23(+1.00%) |
May 13, 2008 | 23.03 | 23.09 | 22.94 | 23.09 | 2,463 | +0.02(+0.09%) |
May 12, 2008 | 22.80 | 23.07 | 22.80 | 23.07 | 415 | +0.56(+2.49%) |
May 09, 2008 | 22.57 | 22.61 | 22.51 | 22.51 | 2,330 | -0.05(-0.22%) |
May 08, 2008 | 22.76 | 22.76 | 22.56 | 22.56 | 6,100 | -0.29(-1.26%) |
May 07, 2008 | 23.04 | 23.04 | 22.83 | 22.85 | 10,520 | -0.06(-0.27%) |
May 06, 2008 | 22.81 | 22.96 | 22.81 | 22.91 | 3,885 | +0.12(+0.53%) |
May 05, 2008 | 22.79 | 22.86 | 22.76 | 22.79 | 4,430 | -0.19(-0.83%) |
May 02, 2008 | 23.01 | 23.01 | 22.98 | 22.98 | 8,528 | -0.12(-0.52%) |
May 01, 2008 | 23.09 | 23.10 | 23.08 | 23.10 | 4,050 | +0.59(+2.62%) |
Apr 30, 2008 | 22.82 | 22.94 | 22.51 | 22.51 | 7,909 | -0.22(-0.97%) |
Apr 29, 2008 | 22.66 | 22.79 | 22.59 | 22.73 | 8,097 | +0.07(+0.31%) |
Apr 28, 2008 | 22.60 | 22.66 | 22.40 | 22.66 | 2,406 | +0.01(+0.04%) |
Apr 25, 2008 | 22.54 | 22.65 | 22.48 | 22.65 | 1,856 | +0.26(+1.16%) |
Apr 24, 2008 | 22.39 | 22.39 | 22.20 | 22.39 | 300 | +0.21(+0.95%) |
Apr 23, 2008 | 22.03 | 22.18 | 22.03 | 22.18 | 1,900 | +0.20(+0.93%) |
Apr 22, 2008 | 21.89 | 21.99 | 21.89 | 21.98 | 5,564 | -0.64(-2.85%) |
Apr 21, 2008 | 22.56 | 22.62 | 22.53 | 22.62 | 1,200 | +0.04(+0.18%) |
Apr 18, 2008 | 22.67 | 22.74 | 22.58 | 22.58 | 3,000 | +0.40(+1.80%) |
Apr 17, 2008 | 22.17 | 22.21 | 22.09 | 22.18 | 9,800 | +0.06(+0.27%) |
Apr 16, 2008 | 22.07 | 22.12 | 22.05 | 22.12 | 2,600 | +0.41(+1.89%) |
Apr 15, 2008 | 21.68 | 21.71 | 21.68 | 21.71 | 4,100 | +0.00(+0.00%) |
Apr 14, 2008 | 21.66 | 21.71 | 21.66 | 21.71 | 2,400 | -0.05(-0.23%) |
Apr 11, 2008 | 21.86 | 21.86 | 21.76 | 21.76 | 1,000 | -0.56(-2.51%) |
Apr 10, 2008 | 22.32 | 22.32 | 22.32 | 22.32 | 2,800 | +0.30(+1.36%) |
Apr 09, 2008 | 22.48 | 22.48 | 22.00 | 22.02 | 4,400 | -0.42(-1.87%) |
Apr 08, 2008 | 22.40 | 22.46 | 22.40 | 22.44 | 3,600 | -0.14(-0.62%) |
Apr 07, 2008 | 23.12 | 23.12 | 22.58 | 22.58 | 8,500 | -0.10(-0.44%) |
Apr 04, 2008 | 22.89 | 22.89 | 22.68 | 22.68 | 6,900 | -0.09(-0.40%) |
Apr 03, 2008 | 22.69 | 22.82 | 22.69 | 22.77 | 2,500 | -0.06(-0.26%) |
Apr 02, 2008 | 22.67 | 23.02 | 22.67 | 22.83 | 9,700 | +0.12(+0.53%) |