Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.53 | 19.83 | 19.45 | 19.48 | 492,410 | -0.06(-0.31%) |
Jun 27, 2008 | 19.27 | 19.78 | 19.16 | 19.54 | 869,378 | +0.22(+1.16%) |
Jun 26, 2008 | 19.68 | 19.68 | 19.27 | 19.31 | 557,032 | -0.88(-4.36%) |
Jun 25, 2008 | 19.56 | 20.22 | 19.45 | 20.19 | 840,793 | +0.52(+2.66%) |
Jun 24, 2008 | 20.19 | 20.32 | 19.51 | 19.67 | 427,781 | -0.52(-2.57%) |
Jun 23, 2008 | 20.51 | 20.61 | 20.13 | 20.19 | 348,887 | -0.11(-0.56%) |
Jun 20, 2008 | 20.94 | 21.00 | 20.18 | 20.30 | 1,132,265 | -1.00(-4.67%) |
Jun 19, 2008 | 21.83 | 21.91 | 21.21 | 21.30 | 668,217 | -0.51(-2.34%) |
Jun 18, 2008 | 22.19 | 22.20 | 21.46 | 21.81 | 762,764 | -0.50(-2.26%) |
Jun 17, 2008 | 21.68 | 22.38 | 21.68 | 22.31 | 1,423,140 | +1.14(+5.40%) |
Jun 16, 2008 | 21.01 | 21.59 | 20.85 | 21.17 | 1,021,041 | +0.29(+1.38%) |
Jun 13, 2008 | 20.39 | 20.89 | 20.27 | 20.88 | 801,732 | +0.50(+2.45%) |
Jun 12, 2008 | 20.21 | 20.99 | 20.21 | 20.38 | 473,280 | +0.10(+0.47%) |
Jun 11, 2008 | 20.70 | 20.79 | 20.28 | 20.28 | 633,640 | -0.65(-3.09%) |
Jun 10, 2008 | 20.84 | 21.00 | 20.58 | 20.93 | 478,879 | -0.42(-1.96%) |
Jun 09, 2008 | 21.21 | 21.38 | 21.01 | 21.35 | 920,510 | +0.34(+1.62%) |
Jun 06, 2008 | 21.54 | 21.56 | 20.99 | 21.01 | 630,137 | -0.55(-2.53%) |
Jun 05, 2008 | 21.54 | 21.58 | 21.04 | 21.55 | 859,674 | +0.12(+0.56%) |
Jun 04, 2008 | 21.28 | 21.82 | 21.23 | 21.44 | 985,690 | -0.04(-0.19%) |
Jun 03, 2008 | 21.84 | 21.84 | 21.16 | 21.48 | 396,576 | +0.02(+0.09%) |
Jun 02, 2008 | 21.42 | 21.71 | 21.35 | 21.46 | 332,929 | -0.18(-0.85%) |
May 30, 2008 | 21.78 | 21.81 | 21.48 | 21.64 | 349,329 | +0.06(+0.26%) |
May 29, 2008 | 21.51 | 21.93 | 21.40 | 21.59 | 706,385 | +0.00(+0.02%) |
May 28, 2008 | 20.66 | 21.71 | 20.60 | 21.58 | 712,325 | +1.21(+5.92%) |
May 27, 2008 | 20.30 | 20.50 | 19.86 | 20.38 | 677,558 | +0.00(+0.02%) |
May 26, 2008 | 20.62 | 20.70 | 20.16 | 20.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.62 | 20.70 | 20.16 | 20.37 | 378,044 | +0.07(+0.36%) |
May 22, 2008 | 20.50 | 20.58 | 20.11 | 20.30 | 371,598 | -0.32(-1.56%) |
May 21, 2008 | 20.87 | 21.26 | 20.58 | 20.62 | 341,725 | -0.35(-1.68%) |
May 20, 2008 | 20.92 | 21.11 | 20.76 | 20.97 | 308,114 | -0.09(-0.44%) |
May 19, 2008 | 21.33 | 21.33 | 20.77 | 21.06 | 568,699 | -0.20(-0.95%) |
May 16, 2008 | 21.72 | 21.86 | 21.16 | 21.27 | 1,215,594 | -0.66(-3.01%) |
May 15, 2008 | 22.70 | 22.70 | 21.64 | 21.93 | 1,147,883 | -0.76(-3.36%) |
May 14, 2008 | 22.40 | 23.16 | 22.40 | 22.69 | 617,126 | +0.31(+1.37%) |
May 13, 2008 | 21.92 | 22.41 | 21.73 | 22.38 | 771,316 | +0.64(+2.93%) |
May 12, 2008 | 21.16 | 21.82 | 21.16 | 21.74 | 477,217 | +0.51(+2.42%) |
May 09, 2008 | 21.08 | 21.34 | 20.94 | 21.23 | 226,664 | -0.09(-0.43%) |
May 08, 2008 | 21.16 | 21.95 | 20.87 | 21.32 | 831,049 | +0.00(+0.00%) |
May 07, 2008 | 21.89 | 22.01 | 21.16 | 21.32 | 1,705,123 | -1.02(-4.56%) |
May 06, 2008 | 22.54 | 22.61 | 22.28 | 22.34 | 660,282 | +0.11(+0.47%) |
May 05, 2008 | 22.21 | 22.71 | 21.67 | 22.23 | 835,518 | +0.47(+2.15%) |
May 02, 2008 | 21.90 | 22.01 | 21.44 | 21.77 | 1,562,550 | +0.62(+2.93%) |
May 01, 2008 | 21.70 | 21.70 | 20.88 | 21.15 | 1,502,715 | +0.28(+1.34%) |
Apr 30, 2008 | 19.19 | 21.21 | 19.19 | 20.87 | 1,751,119 | +1.81(+9.48%) |
Apr 29, 2008 | 19.29 | 19.39 | 19.00 | 19.06 | 587,400 | -0.42(-2.17%) |
Apr 28, 2008 | 19.78 | 19.94 | 19.39 | 19.48 | 403,720 | -0.20(-1.03%) |
Apr 25, 2008 | 19.72 | 19.75 | 19.39 | 19.68 | 834,500 | -0.09(-0.46%) |
Apr 24, 2008 | 20.22 | 20.35 | 19.72 | 19.78 | 1,059,621 | -0.46(-2.29%) |
Apr 23, 2008 | 20.64 | 20.64 | 20.23 | 20.24 | 558,009 | -0.40(-1.96%) |
Apr 22, 2008 | 21.09 | 21.09 | 20.47 | 20.64 | 611,205 | -0.41(-1.94%) |
Apr 21, 2008 | 20.87 | 21.10 | 20.82 | 21.05 | 593,484 | +0.20(+0.97%) |
Apr 18, 2008 | 20.92 | 21.02 | 20.76 | 20.85 | 834,260 | -0.15(-0.72%) |
Apr 17, 2008 | 20.86 | 21.13 | 20.83 | 21.00 | 529,721 | +0.14(+0.66%) |
Apr 16, 2008 | 20.11 | 21.05 | 20.11 | 20.86 | 1,050,650 | +0.83(+4.17%) |
Apr 15, 2008 | 19.67 | 20.09 | 19.63 | 20.03 | 990,656 | +0.44(+2.25%) |
Apr 14, 2008 | 18.89 | 19.92 | 18.86 | 19.59 | 1,178,067 | +0.49(+2.57%) |
Apr 11, 2008 | 19.50 | 19.76 | 19.00 | 19.10 | 884,830 | -0.53(-2.71%) |
Apr 10, 2008 | 19.55 | 19.67 | 19.18 | 19.63 | 681,144 | +0.17(+0.85%) |
Apr 09, 2008 | 19.66 | 19.71 | 19.26 | 19.46 | 365,588 | -0.31(-1.55%) |
Apr 08, 2008 | 19.50 | 19.98 | 19.45 | 19.77 | 320,461 | +0.10(+0.51%) |
Apr 07, 2008 | 19.78 | 20.00 | 19.58 | 19.67 | 577,201 | -0.11(-0.56%) |
Apr 04, 2008 | 19.38 | 19.87 | 19.38 | 19.78 | 765,184 | +0.37(+1.89%) |
Apr 03, 2008 | 19.48 | 19.63 | 19.15 | 19.41 | 639,615 | -0.17(-0.87%) |
Apr 02, 2008 | 19.54 | 19.72 | 19.28 | 19.58 | 765,273 | +0.18(+0.92%) |