Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.92 | 19.40 | 18.63 | 18.95 | 645,902 | +0.00(+0.00%) |
Jun 27, 2008 | 19.17 | 19.41 | 18.82 | 18.95 | 1,469,611 | -0.22(-1.16%) |
Jun 26, 2008 | 19.87 | 20.09 | 19.16 | 19.18 | 1,188,371 | -1.13(-5.58%) |
Jun 25, 2008 | 20.11 | 20.48 | 19.86 | 20.31 | 966,932 | +0.05(+0.24%) |
Jun 24, 2008 | 20.70 | 20.79 | 20.20 | 20.26 | 807,849 | -0.60(-2.87%) |
Jun 23, 2008 | 21.20 | 21.66 | 20.75 | 20.86 | 989,145 | -0.26(-1.24%) |
Jun 20, 2008 | 21.33 | 21.38 | 20.67 | 21.12 | 923,428 | -0.28(-1.30%) |
Jun 19, 2008 | 20.77 | 21.44 | 20.63 | 21.40 | 450,194 | +0.67(+3.25%) |
Jun 18, 2008 | 20.93 | 21.05 | 20.71 | 20.73 | 618,112 | -0.34(-1.64%) |
Jun 17, 2008 | 21.73 | 21.82 | 21.01 | 21.07 | 343,030 | -0.54(-2.51%) |
Jun 16, 2008 | 21.56 | 21.75 | 21.07 | 21.61 | 496,929 | -0.11(-0.53%) |
Jun 13, 2008 | 21.63 | 21.73 | 20.95 | 21.73 | 1,044,099 | +0.36(+1.69%) |
Jun 12, 2008 | 21.75 | 21.76 | 21.29 | 21.37 | 1,189,667 | -0.16(-0.72%) |
Jun 11, 2008 | 22.99 | 22.99 | 21.42 | 21.52 | 903,681 | -1.54(-6.66%) |
Jun 10, 2008 | 22.95 | 23.28 | 22.23 | 23.06 | 555,214 | +0.08(+0.36%) |
Jun 09, 2008 | 24.40 | 24.51 | 22.85 | 22.98 | 1,061,485 | -1.20(-4.96%) |
Jun 06, 2008 | 25.54 | 25.54 | 24.13 | 24.18 | 515,114 | -1.35(-5.31%) |
Jun 05, 2008 | 25.16 | 25.70 | 24.82 | 25.53 | 530,875 | +0.39(+1.53%) |
Jun 04, 2008 | 24.61 | 25.54 | 24.46 | 25.14 | 436,906 | +0.13(+0.52%) |
Jun 03, 2008 | 25.37 | 25.88 | 24.78 | 25.01 | 588,578 | -0.35(-1.39%) |
Jun 02, 2008 | 26.19 | 26.22 | 25.14 | 25.37 | 616,697 | -0.85(-3.26%) |
May 30, 2008 | 25.78 | 26.35 | 25.69 | 26.22 | 838,091 | +0.66(+2.57%) |
May 29, 2008 | 25.28 | 25.99 | 25.12 | 25.56 | 384,011 | +0.16(+0.61%) |
May 28, 2008 | 25.28 | 25.65 | 25.18 | 25.41 | 539,572 | +0.19(+0.75%) |
May 27, 2008 | 24.96 | 25.52 | 24.93 | 25.22 | 849,509 | +0.24(+0.95%) |
May 26, 2008 | 25.21 | 25.28 | 24.27 | 24.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.21 | 25.28 | 24.27 | 24.98 | 479,546 | -0.30(-1.17%) |
May 22, 2008 | 25.45 | 25.60 | 25.04 | 25.28 | 513,792 | -0.18(-0.71%) |
May 21, 2008 | 25.93 | 26.29 | 25.14 | 25.46 | 637,125 | -0.37(-1.43%) |
May 20, 2008 | 26.14 | 26.16 | 25.26 | 25.83 | 557,045 | -0.38(-1.44%) |
May 19, 2008 | 26.38 | 26.52 | 25.91 | 26.20 | 701,218 | +0.07(+0.25%) |
May 16, 2008 | 26.29 | 26.47 | 25.67 | 26.14 | 592,364 | -0.12(-0.47%) |
May 15, 2008 | 26.27 | 26.28 | 25.31 | 26.26 | 492,451 | +0.25(+0.95%) |
May 14, 2008 | 25.65 | 26.54 | 25.61 | 26.01 | 652,975 | +0.40(+1.57%) |
May 13, 2008 | 25.45 | 25.90 | 25.26 | 25.61 | 548,970 | +0.21(+0.81%) |
May 12, 2008 | 25.08 | 25.53 | 24.94 | 25.41 | 563,560 | +0.41(+1.64%) |
May 09, 2008 | 24.73 | 25.12 | 24.31 | 25.00 | 407,759 | +0.21(+0.83%) |
May 08, 2008 | 24.10 | 24.96 | 23.95 | 24.79 | 708,163 | +0.83(+3.46%) |
May 07, 2008 | 24.54 | 24.84 | 23.86 | 23.96 | 584,246 | -0.51(-2.08%) |
May 06, 2008 | 23.81 | 24.82 | 23.48 | 24.47 | 901,309 | +0.90(+3.83%) |
May 05, 2008 | 24.65 | 24.65 | 23.42 | 23.57 | 1,104,008 | -1.31(-5.28%) |
May 02, 2008 | 23.83 | 25.04 | 23.08 | 24.88 | 2,758,296 | +3.17(+14.59%) |
May 01, 2008 | 21.43 | 22.14 | 21.30 | 21.71 | 923,984 | +0.30(+1.42%) |
Apr 30, 2008 | 21.06 | 21.43 | 20.79 | 21.41 | 1,082,482 | +0.46(+2.19%) |
Apr 29, 2008 | 21.29 | 21.49 | 20.70 | 20.95 | 699,686 | -0.34(-1.58%) |
Apr 28, 2008 | 20.18 | 21.29 | 19.87 | 21.29 | 938,195 | +1.13(+5.62%) |
Apr 25, 2008 | 19.95 | 20.30 | 19.70 | 20.15 | 510,227 | +0.33(+1.66%) |
Apr 24, 2008 | 19.53 | 19.97 | 19.24 | 19.83 | 522,057 | +0.34(+1.73%) |
Apr 23, 2008 | 19.86 | 19.86 | 19.08 | 19.49 | 490,832 | -0.33(-1.66%) |
Apr 22, 2008 | 20.10 | 20.10 | 19.36 | 19.82 | 487,911 | -0.48(-2.39%) |
Apr 21, 2008 | 20.33 | 20.45 | 19.88 | 20.30 | 467,143 | -0.22(-1.08%) |
Apr 18, 2008 | 20.48 | 20.83 | 20.30 | 20.52 | 388,879 | +0.49(+2.46%) |
Apr 17, 2008 | 19.90 | 20.27 | 19.84 | 20.03 | 307,459 | +0.00(+0.00%) |
Apr 16, 2008 | 19.40 | 20.05 | 19.40 | 20.03 | 452,827 | +0.79(+4.10%) |
Apr 15, 2008 | 19.03 | 19.47 | 18.91 | 19.24 | 376,777 | +0.30(+1.60%) |
Apr 14, 2008 | 19.11 | 19.35 | 18.75 | 18.94 | 294,153 | -0.25(-1.28%) |
Apr 11, 2008 | 19.46 | 19.50 | 19.05 | 19.18 | 385,058 | -0.49(-2.50%) |
Apr 10, 2008 | 19.62 | 19.82 | 19.24 | 19.68 | 459,487 | +0.01(+0.04%) |
Apr 09, 2008 | 19.37 | 19.87 | 19.36 | 19.67 | 848,247 | +0.30(+1.53%) |
Apr 08, 2008 | 19.42 | 19.52 | 19.11 | 19.37 | 778,278 | -0.25(-1.26%) |
Apr 07, 2008 | 20.31 | 20.47 | 19.49 | 19.62 | 709,817 | -0.58(-2.88%) |
Apr 04, 2008 | 20.82 | 20.88 | 20.10 | 20.20 | 771,699 | -0.65(-3.11%) |
Apr 03, 2008 | 19.94 | 20.86 | 19.85 | 20.85 | 794,113 | +0.77(+3.84%) |
Apr 02, 2008 | 19.72 | 20.56 | 19.69 | 20.08 | 652,930 | +0.39(+2.00%) |