Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 22.07 | 22.21 | 22.05 | 22.08 | 107,732 | -0.04(-0.20%) |
Jun 27, 2008 | 22.09 | 22.26 | 22.03 | 22.13 | 175,078 | +0.14(+0.64%) |
Jun 26, 2008 | 22.47 | 22.47 | 21.93 | 21.98 | 247,778 | -0.15(-0.69%) |
Jun 25, 2008 | 22.02 | 22.21 | 21.94 | 22.14 | 157,441 | +0.21(+0.95%) |
Jun 24, 2008 | 21.79 | 22.04 | 21.65 | 21.93 | 154,167 | +0.08(+0.37%) |
Jun 23, 2008 | 21.75 | 21.91 | 21.68 | 21.85 | 178,419 | +0.12(+0.56%) |
Jun 20, 2008 | 21.86 | 21.88 | 21.66 | 21.73 | 160,071 | -0.09(-0.41%) |
Jun 19, 2008 | 21.84 | 21.90 | 21.75 | 21.82 | 127,482 | +0.11(+0.50%) |
Jun 18, 2008 | 21.76 | 21.82 | 21.62 | 21.71 | 134,412 | -0.25(-1.14%) |
Jun 17, 2008 | 22.18 | 22.20 | 21.96 | 21.96 | 307,027 | -0.33(-1.46%) |
Jun 16, 2008 | 22.21 | 22.38 | 22.13 | 22.28 | 119,450 | -0.04(-0.20%) |
Jun 13, 2008 | 22.16 | 22.41 | 22.13 | 22.33 | 145,969 | +0.17(+0.76%) |
Jun 12, 2008 | 22.37 | 22.40 | 22.15 | 22.16 | 130,559 | -0.24(-1.08%) |
Jun 11, 2008 | 22.64 | 22.64 | 22.28 | 22.40 | 311,066 | +0.27(+1.22%) |
Jun 10, 2008 | 22.24 | 22.27 | 22.10 | 22.13 | 100,063 | -0.33(-1.45%) |
Jun 09, 2008 | 22.59 | 22.63 | 22.37 | 22.46 | 150,364 | +0.15(+0.67%) |
Jun 06, 2008 | 22.40 | 22.45 | 22.27 | 22.31 | 152,044 | -0.32(-1.42%) |
Jun 05, 2008 | 22.46 | 22.63 | 22.44 | 22.63 | 99,549 | +0.39(+1.74%) |
Jun 04, 2008 | 22.07 | 22.31 | 22.05 | 22.24 | 196,354 | +0.08(+0.34%) |
Jun 03, 2008 | 22.12 | 22.27 | 22.05 | 22.17 | 188,573 | -0.06(-0.29%) |
Jun 02, 2008 | 22.13 | 22.29 | 22.05 | 22.23 | 91,830 | -0.19(-0.86%) |
May 30, 2008 | 22.29 | 22.50 | 22.27 | 22.42 | 229,577 | +0.19(+0.87%) |
May 29, 2008 | 22.08 | 22.33 | 21.99 | 22.23 | 176,977 | -0.22(-0.97%) |
May 28, 2008 | 22.41 | 22.51 | 22.28 | 22.45 | 173,939 | -0.08(-0.36%) |
May 27, 2008 | 22.40 | 22.62 | 22.40 | 22.53 | 151,552 | +0.45(+2.06%) |
May 26, 2008 | 22.33 | 22.34 | 22.01 | 22.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.33 | 22.34 | 22.01 | 22.07 | 130,937 | -0.22(-0.99%) |
May 22, 2008 | 22.02 | 22.42 | 22.01 | 22.29 | 149,469 | +0.60(+2.78%) |
May 21, 2008 | 21.92 | 21.98 | 21.65 | 21.69 | 107,807 | -0.11(-0.52%) |
May 20, 2008 | 21.83 | 21.85 | 21.63 | 21.80 | 180,546 | -0.07(-0.33%) |
May 19, 2008 | 21.98 | 22.05 | 21.73 | 21.88 | 173,156 | -0.01(-0.04%) |
May 16, 2008 | 21.82 | 21.89 | 21.72 | 21.88 | 187,171 | +0.10(+0.48%) |
May 15, 2008 | 21.82 | 21.86 | 21.68 | 21.78 | 183,102 | +0.00(+0.00%) |
May 14, 2008 | 22.00 | 22.01 | 21.76 | 21.78 | 267,759 | -0.37(-1.65%) |
May 13, 2008 | 22.25 | 22.28 | 22.11 | 22.15 | 159,922 | +0.02(+0.09%) |
May 12, 2008 | 21.78 | 22.13 | 21.73 | 22.13 | 195,111 | +0.64(+2.98%) |
May 09, 2008 | 21.44 | 21.64 | 21.42 | 21.49 | 136,466 | +0.21(+0.96%) |
May 08, 2008 | 21.20 | 21.41 | 21.17 | 21.28 | 343,882 | +0.30(+1.44%) |
May 07, 2008 | 21.08 | 21.13 | 20.95 | 20.98 | 180,996 | -0.46(-2.16%) |
May 06, 2008 | 21.35 | 21.53 | 21.30 | 21.44 | 154,167 | +0.43(+2.03%) |
May 05, 2008 | 21.10 | 21.11 | 20.92 | 21.02 | 119,977 | +0.11(+0.54%) |
May 02, 2008 | 21.08 | 21.10 | 20.85 | 20.90 | 179,975 | -0.58(-2.70%) |
May 01, 2008 | 21.40 | 21.50 | 21.16 | 21.48 | 117,235 | +0.19(+0.91%) |
Apr 30, 2008 | 21.30 | 21.46 | 21.24 | 21.29 | 189,309 | +0.09(+0.42%) |
Apr 29, 2008 | 20.96 | 21.36 | 20.93 | 21.20 | 128,131 | +0.18(+0.86%) |
Apr 28, 2008 | 21.04 | 21.17 | 20.98 | 21.02 | 100,951 | -0.21(-1.00%) |
Apr 25, 2008 | 21.13 | 21.26 | 21.10 | 21.23 | 128,322 | +0.41(+1.99%) |
Apr 24, 2008 | 20.73 | 20.87 | 20.57 | 20.82 | 148,855 | -0.14(-0.65%) |
Apr 23, 2008 | 20.73 | 20.98 | 20.69 | 20.95 | 71,859 | +0.15(+0.72%) |
Apr 22, 2008 | 20.93 | 21.01 | 20.78 | 20.81 | 100,946 | -0.14(-0.69%) |
Apr 21, 2008 | 20.90 | 21.00 | 20.78 | 20.95 | 120,775 | +0.16(+0.77%) |
Apr 18, 2008 | 20.73 | 20.86 | 20.51 | 20.79 | 186,294 | +0.86(+4.34%) |
Apr 17, 2008 | 20.24 | 20.24 | 19.88 | 19.93 | 170,872 | -0.77(-3.73%) |
Apr 16, 2008 | 20.59 | 20.70 | 20.48 | 20.70 | 102,467 | +0.14(+0.70%) |
Apr 15, 2008 | 20.61 | 20.62 | 20.42 | 20.55 | 186,485 | +0.33(+1.63%) |
Apr 14, 2008 | 20.45 | 20.45 | 20.21 | 20.22 | 186,127 | -0.19(-0.91%) |
Apr 11, 2008 | 20.60 | 20.60 | 20.36 | 20.41 | 114,347 | -0.33(-1.61%) |
Apr 10, 2008 | 20.77 | 20.87 | 20.64 | 20.74 | 140,448 | +0.03(+0.16%) |
Apr 09, 2008 | 20.75 | 20.81 | 20.63 | 20.71 | 113,104 | +0.07(+0.35%) |
Apr 08, 2008 | 20.67 | 20.72 | 20.55 | 20.64 | 107,387 | -0.14(-0.66%) |
Apr 07, 2008 | 20.75 | 20.90 | 20.71 | 20.77 | 205,327 | -0.05(-0.23%) |
Apr 04, 2008 | 20.76 | 20.86 | 20.66 | 20.82 | 107,387 | +0.08(+0.41%) |
Apr 03, 2008 | 20.41 | 20.77 | 20.41 | 20.74 | 155,860 | +0.27(+1.34%) |
Apr 02, 2008 | 20.23 | 20.58 | 20.21 | 20.46 | 148,900 | +0.12(+0.61%) |