Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 22.50 | 22.97 | 22.18 | 22.32 | 151,955 | -0.04(-0.17%) |
Jun 27, 2008 | 21.92 | 22.59 | 21.51 | 22.36 | 247,788 | +0.45(+2.06%) |
Jun 26, 2008 | 22.97 | 23.16 | 21.70 | 21.91 | 401,494 | -1.22(-5.26%) |
Jun 25, 2008 | 23.17 | 23.62 | 22.09 | 23.12 | 218,710 | +0.05(+0.23%) |
Jun 24, 2008 | 24.27 | 24.27 | 22.93 | 23.07 | 135,633 | -1.27(-5.23%) |
Jun 23, 2008 | 23.61 | 24.42 | 23.58 | 24.34 | 108,336 | +0.66(+2.77%) |
Jun 20, 2008 | 24.21 | 24.31 | 23.38 | 23.68 | 125,416 | -0.67(-2.74%) |
Jun 19, 2008 | 24.89 | 25.03 | 24.33 | 24.35 | 134,154 | -0.36(-1.46%) |
Jun 18, 2008 | 24.43 | 24.74 | 24.11 | 24.71 | 52,903 | +0.18(+0.75%) |
Jun 17, 2008 | 24.50 | 25.01 | 24.50 | 24.53 | 198,046 | +0.27(+1.10%) |
Jun 16, 2008 | 24.31 | 24.50 | 24.16 | 24.26 | 127,043 | +0.22(+0.90%) |
Jun 13, 2008 | 23.29 | 24.05 | 23.28 | 24.05 | 164,102 | +1.30(+5.73%) |
Jun 12, 2008 | 23.08 | 23.29 | 22.37 | 22.74 | 39,182 | -0.32(-1.40%) |
Jun 11, 2008 | 23.78 | 24.00 | 23.07 | 23.07 | 111,993 | -0.50(-2.14%) |
Jun 10, 2008 | 23.61 | 24.37 | 23.17 | 23.57 | 191,363 | -0.72(-2.95%) |
Jun 09, 2008 | 23.84 | 24.40 | 23.73 | 24.29 | 69,699 | +0.76(+3.21%) |
Jun 06, 2008 | 24.51 | 24.71 | 23.53 | 23.53 | 144,664 | -0.91(-3.71%) |
Jun 05, 2008 | 23.04 | 24.46 | 23.04 | 24.44 | 120,248 | +1.74(+7.66%) |
Jun 04, 2008 | 23.11 | 23.48 | 22.67 | 22.70 | 212,497 | -0.65(-2.76%) |
Jun 03, 2008 | 22.95 | 23.88 | 22.62 | 23.34 | 199,705 | +0.54(+2.38%) |
Jun 02, 2008 | 22.84 | 23.58 | 22.79 | 22.80 | 59,306 | -0.23(-0.98%) |
May 30, 2008 | 23.07 | 23.17 | 22.83 | 23.03 | 51,726 | +0.55(+2.44%) |
May 29, 2008 | 23.01 | 23.01 | 22.34 | 22.48 | 61,244 | -0.75(-3.22%) |
May 28, 2008 | 22.52 | 23.23 | 21.24 | 23.23 | 128,189 | +1.42(+6.51%) |
May 27, 2008 | 21.72 | 21.91 | 21.12 | 21.81 | 48,674 | -0.33(-1.50%) |
May 26, 2008 | 22.68 | 22.68 | 21.58 | 22.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.68 | 22.68 | 21.58 | 22.14 | 133,437 | -0.53(-2.36%) |
May 22, 2008 | 22.87 | 23.45 | 22.60 | 22.67 | 65,289 | -0.24(-1.03%) |
May 21, 2008 | 24.18 | 24.46 | 22.76 | 22.91 | 173,287 | -1.28(-5.27%) |
May 20, 2008 | 23.64 | 24.20 | 23.32 | 24.18 | 181,444 | +0.24(+1.02%) |
May 19, 2008 | 24.46 | 24.82 | 23.75 | 23.94 | 294,348 | -0.36(-1.50%) |
May 16, 2008 | 23.85 | 24.36 | 23.62 | 24.30 | 248,821 | +0.67(+2.82%) |
May 15, 2008 | 22.95 | 23.64 | 22.95 | 23.64 | 231,480 | +0.81(+3.53%) |
May 14, 2008 | 22.84 | 23.57 | 22.76 | 22.83 | 524,173 | +0.05(+0.22%) |
May 13, 2008 | 22.36 | 22.82 | 21.99 | 22.78 | 307,451 | +0.42(+1.89%) |
May 12, 2008 | 21.69 | 22.41 | 21.35 | 22.36 | 249,037 | +0.56(+2.58%) |
May 09, 2008 | 22.26 | 22.26 | 21.30 | 21.79 | 150,007 | -0.43(-1.94%) |
May 08, 2008 | 21.52 | 22.34 | 21.52 | 22.22 | 239,880 | +0.92(+4.31%) |
May 07, 2008 | 22.18 | 22.18 | 21.24 | 21.30 | 217,385 | -0.65(-2.97%) |
May 06, 2008 | 21.15 | 22.02 | 21.15 | 21.96 | 165,275 | +0.52(+2.41%) |
May 05, 2008 | 20.76 | 21.44 | 20.76 | 21.44 | 262,005 | +0.91(+4.45%) |
May 02, 2008 | 19.96 | 20.69 | 19.96 | 20.53 | 398,184 | +0.64(+3.21%) |
May 01, 2008 | 19.92 | 20.00 | 18.93 | 19.89 | 521,472 | -0.26(-1.30%) |
Apr 30, 2008 | 19.68 | 20.64 | 19.63 | 20.15 | 529,516 | +0.32(+1.59%) |
Apr 29, 2008 | 20.85 | 20.85 | 19.72 | 19.83 | 258,934 | -1.36(-6.41%) |
Apr 28, 2008 | 21.68 | 21.76 | 21.07 | 21.19 | 326,799 | -0.53(-2.46%) |
Apr 25, 2008 | 20.44 | 21.78 | 20.44 | 21.73 | 414,624 | +1.34(+6.59%) |
Apr 24, 2008 | 21.55 | 21.55 | 20.12 | 20.38 | 488,277 | -0.80(-3.77%) |
Apr 23, 2008 | 22.06 | 22.18 | 21.18 | 21.18 | 617,319 | -0.85(-3.86%) |
Apr 22, 2008 | 22.62 | 22.84 | 21.59 | 22.03 | 431,541 | -0.60(-2.65%) |
Apr 21, 2008 | 22.29 | 22.69 | 22.05 | 22.63 | 283,048 | +0.28(+1.27%) |
Apr 18, 2008 | 22.75 | 22.75 | 21.68 | 22.35 | 256,432 | +0.56(+2.56%) |
Apr 17, 2008 | 21.82 | 22.38 | 21.28 | 21.79 | 414,290 | +0.28(+1.29%) |
Apr 16, 2008 | 20.95 | 22.08 | 20.81 | 21.51 | 456,588 | +1.42(+7.09%) |
Apr 15, 2008 | 20.39 | 20.49 | 19.73 | 20.09 | 350,718 | +0.12(+0.61%) |
Apr 14, 2008 | 19.81 | 20.23 | 19.77 | 19.97 | 254,435 | +0.03(+0.14%) |
Apr 11, 2008 | 19.91 | 20.42 | 19.79 | 19.94 | 187,481 | -0.48(-2.34%) |
Apr 10, 2008 | 20.18 | 20.55 | 19.71 | 20.42 | 219,585 | +0.13(+0.65%) |
Apr 09, 2008 | 20.90 | 20.90 | 20.09 | 20.28 | 221,853 | -0.33(-1.58%) |
Apr 08, 2008 | 19.84 | 20.67 | 19.84 | 20.61 | 203,511 | +0.14(+0.67%) |
Apr 07, 2008 | 20.83 | 21.33 | 19.96 | 20.47 | 432,903 | +0.17(+0.83%) |
Apr 04, 2008 | 19.82 | 20.59 | 19.74 | 20.30 | 286,006 | +0.79(+4.02%) |
Apr 03, 2008 | 18.31 | 19.88 | 18.31 | 19.52 | 266,252 | +0.83(+4.46%) |
Apr 02, 2008 | 18.36 | 18.86 | 18.06 | 18.69 | 205,156 | +0.33(+1.80%) |