Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 22.42 | 23.04 | 22.26 | 22.56 | 18,286 | +0.21(+0.92%) |
Jun 27, 2008 | 22.01 | 22.47 | 22.01 | 22.35 | 9,296 | +0.49(+2.23%) |
Jun 26, 2008 | 21.78 | 21.87 | 21.59 | 21.87 | 19,698 | +0.10(+0.46%) |
Jun 25, 2008 | 21.77 | 21.77 | 21.39 | 21.76 | 30,040 | -0.01(-0.06%) |
Jun 24, 2008 | 22.18 | 22.28 | 21.75 | 21.78 | 18,652 | -0.21(-0.93%) |
Jun 23, 2008 | 21.66 | 22.01 | 21.66 | 21.98 | 6,674 | +0.39(+1.81%) |
Jun 20, 2008 | 21.83 | 21.83 | 21.59 | 21.59 | 16,475 | -0.25(-1.17%) |
Jun 19, 2008 | 22.14 | 22.28 | 21.76 | 21.85 | 20,784 | -0.29(-1.30%) |
Jun 18, 2008 | 21.85 | 22.22 | 21.85 | 22.14 | 13,531 | +0.26(+1.19%) |
Jun 17, 2008 | 21.67 | 21.87 | 21.50 | 21.87 | 30,355 | +0.36(+1.65%) |
Jun 16, 2008 | 21.13 | 21.62 | 20.59 | 21.52 | 27,722 | +0.45(+2.12%) |
Jun 13, 2008 | 21.11 | 21.11 | 20.66 | 21.07 | 10,657 | +0.09(+0.42%) |
Jun 12, 2008 | 21.10 | 21.19 | 20.55 | 20.99 | 7,069 | +0.34(+1.66%) |
Jun 11, 2008 | 20.84 | 20.85 | 20.24 | 20.64 | 17,280 | +0.41(+2.03%) |
Jun 10, 2008 | 20.53 | 20.64 | 20.23 | 20.23 | 17,061 | -0.19(-0.92%) |
Jun 09, 2008 | 20.11 | 20.52 | 19.98 | 20.42 | 18,765 | +0.31(+1.54%) |
Jun 06, 2008 | 20.23 | 20.23 | 20.01 | 20.11 | 13,989 | +0.19(+0.97%) |
Jun 05, 2008 | 19.52 | 19.95 | 19.52 | 19.92 | 10,423 | +0.10(+0.48%) |
Jun 04, 2008 | 20.01 | 20.14 | 19.69 | 19.82 | 20,082 | -0.39(-1.93%) |
Jun 03, 2008 | 20.82 | 20.82 | 19.89 | 20.21 | 8,817 | -0.16(-0.77%) |
Jun 02, 2008 | 21.25 | 21.25 | 20.37 | 20.37 | 10,730 | -0.42(-2.01%) |
May 30, 2008 | 20.01 | 20.87 | 19.77 | 20.79 | 37,578 | +0.39(+1.93%) |
May 29, 2008 | 20.37 | 20.63 | 20.36 | 20.39 | 13,166 | -0.11(-0.53%) |
May 28, 2008 | 19.82 | 20.50 | 19.43 | 20.50 | 24,284 | -0.19(-0.94%) |
May 27, 2008 | 20.23 | 21.35 | 20.23 | 20.70 | 50,466 | +0.39(+1.94%) |
May 26, 2008 | 20.10 | 20.41 | 19.77 | 20.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.10 | 20.41 | 19.77 | 20.30 | 10,445 | +0.31(+1.57%) |
May 22, 2008 | 21.29 | 21.48 | 19.98 | 19.99 | 27,462 | -0.78(-3.75%) |
May 21, 2008 | 20.12 | 20.78 | 19.69 | 20.77 | 71,773 | +0.75(+3.77%) |
May 20, 2008 | 20.06 | 20.06 | 19.28 | 20.02 | 34,689 | +0.06(+0.28%) |
May 19, 2008 | 19.86 | 19.96 | 19.76 | 19.96 | 9,859 | +0.21(+1.04%) |
May 16, 2008 | 19.55 | 19.76 | 19.43 | 19.76 | 13,268 | +0.23(+1.18%) |
May 15, 2008 | 19.48 | 19.55 | 19.36 | 19.53 | 6,034 | -0.02(-0.13%) |
May 14, 2008 | 19.41 | 19.55 | 19.41 | 19.55 | 11,992 | +0.07(+0.38%) |
May 13, 2008 | 18.93 | 19.50 | 18.93 | 19.48 | 23,113 | +0.19(+0.99%) |
May 12, 2008 | 20.08 | 20.08 | 19.21 | 19.28 | 46,099 | -0.36(-1.86%) |
May 09, 2008 | 19.56 | 19.66 | 19.44 | 19.65 | 1,828 | +0.11(+0.56%) |
May 08, 2008 | 19.53 | 19.69 | 19.35 | 19.54 | 20,765 | +0.13(+0.65%) |
May 07, 2008 | 19.73 | 19.73 | 19.41 | 19.41 | 6,861 | -0.22(-1.11%) |
May 06, 2008 | 19.29 | 19.63 | 19.14 | 19.63 | 15,561 | +0.21(+1.06%) |
May 05, 2008 | 19.21 | 19.43 | 19.14 | 19.43 | 10,214 | +0.20(+1.04%) |
May 02, 2008 | 19.41 | 19.41 | 19.12 | 19.23 | 10,379 | -0.35(-1.79%) |
May 01, 2008 | 19.82 | 19.92 | 19.13 | 19.58 | 38,156 | -0.11(-0.56%) |
Apr 30, 2008 | 19.55 | 19.80 | 19.42 | 19.69 | 39,864 | +0.05(+0.24%) |
Apr 29, 2008 | 19.69 | 19.83 | 19.55 | 19.64 | 6,491 | -0.18(-0.90%) |
Apr 28, 2008 | 19.62 | 20.06 | 19.56 | 19.82 | 10,123 | +0.28(+1.44%) |
Apr 25, 2008 | 19.80 | 19.80 | 19.42 | 19.54 | 15,360 | -0.22(-1.13%) |
Apr 24, 2008 | 20.05 | 20.07 | 19.01 | 19.76 | 6,948 | -0.43(-2.12%) |
Apr 23, 2008 | 20.18 | 20.40 | 20.18 | 20.19 | 16,091 | +0.01(+0.04%) |
Apr 22, 2008 | 19.63 | 20.40 | 19.63 | 20.18 | 27,667 | +0.55(+2.81%) |
Apr 21, 2008 | 19.28 | 19.63 | 19.19 | 19.63 | 13,531 | +0.45(+2.37%) |
Apr 18, 2008 | 19.18 | 19.18 | 18.71 | 19.17 | 22,309 | +0.03(+0.17%) |
Apr 17, 2008 | 19.14 | 19.52 | 18.95 | 19.14 | 24,302 | +0.00(+0.00%) |
Apr 16, 2008 | 19.66 | 19.94 | 18.84 | 19.14 | 94,207 | -0.24(-1.21%) |
Apr 15, 2008 | 19.27 | 19.91 | 19.27 | 19.38 | 27,301 | +0.18(+0.93%) |
Apr 14, 2008 | 19.21 | 19.48 | 18.77 | 19.20 | 22,309 | +0.06(+0.30%) |
Apr 11, 2008 | 19.07 | 19.14 | 19.07 | 19.14 | 4,388 | -0.08(-0.43%) |
Apr 10, 2008 | 19.52 | 19.52 | 19.09 | 19.22 | 5,120 | -0.25(-1.31%) |
Apr 09, 2008 | 19.41 | 19.64 | 19.07 | 19.48 | 25,571 | -0.07(-0.38%) |
Apr 08, 2008 | 19.29 | 19.61 | 18.92 | 19.55 | 9,874 | +0.26(+1.35%) |
Apr 07, 2008 | 18.66 | 19.63 | 18.66 | 19.29 | 30,721 | +0.66(+3.57%) |
Apr 04, 2008 | 18.66 | 18.66 | 18.40 | 18.63 | 20,846 | -0.04(-0.19%) |
Apr 03, 2008 | 18.60 | 18.88 | 18.60 | 18.66 | 14,994 | +0.00(+0.00%) |
Apr 02, 2008 | 18.59 | 18.66 | 18.33 | 18.66 | 11,337 | +0.10(+0.55%) |