Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 23.24 | 23.94 | 23.08 | 23.67 | 300,133 | +0.43(+1.85%) |
Jun 27, 2008 | 23.82 | 23.92 | 23.24 | 23.24 | 547,449 | -0.60(-2.50%) |
Jun 26, 2008 | 24.05 | 24.37 | 23.76 | 23.84 | 281,638 | -0.45(-1.84%) |
Jun 25, 2008 | 23.96 | 24.41 | 23.96 | 24.29 | 251,726 | +0.34(+1.43%) |
Jun 24, 2008 | 24.30 | 24.30 | 23.80 | 23.94 | 299,514 | -0.56(-2.27%) |
Jun 23, 2008 | 24.40 | 24.82 | 24.37 | 24.50 | 144,504 | +0.21(+0.85%) |
Jun 20, 2008 | 24.57 | 24.77 | 24.09 | 24.30 | 510,369 | -0.35(-1.42%) |
Jun 19, 2008 | 24.53 | 24.86 | 24.44 | 24.65 | 162,015 | +0.09(+0.36%) |
Jun 18, 2008 | 24.16 | 24.61 | 24.06 | 24.56 | 331,699 | +0.37(+1.55%) |
Jun 17, 2008 | 24.22 | 24.40 | 24.02 | 24.18 | 140,748 | -0.01(-0.03%) |
Jun 16, 2008 | 23.91 | 24.22 | 23.91 | 24.19 | 130,049 | +0.14(+0.60%) |
Jun 13, 2008 | 24.20 | 24.29 | 23.77 | 24.05 | 169,665 | +0.08(+0.33%) |
Jun 12, 2008 | 23.89 | 24.11 | 23.83 | 23.97 | 183,053 | +0.22(+0.94%) |
Jun 11, 2008 | 24.07 | 24.20 | 23.75 | 23.75 | 194,905 | -0.44(-1.81%) |
Jun 10, 2008 | 24.06 | 24.26 | 23.87 | 24.18 | 200,251 | +0.09(+0.36%) |
Jun 09, 2008 | 24.07 | 24.21 | 23.91 | 24.10 | 195,487 | +0.03(+0.13%) |
Jun 06, 2008 | 24.44 | 24.51 | 24.06 | 24.06 | 274,615 | -0.58(-2.36%) |
Jun 05, 2008 | 24.45 | 24.65 | 24.32 | 24.65 | 291,604 | +0.18(+0.75%) |
Jun 04, 2008 | 24.26 | 24.46 | 24.14 | 24.46 | 361,385 | +0.11(+0.46%) |
Jun 03, 2008 | 24.87 | 24.87 | 24.14 | 24.35 | 346,685 | -0.41(-1.64%) |
Jun 02, 2008 | 24.80 | 24.96 | 24.50 | 24.76 | 206,519 | -0.07(-0.29%) |
May 30, 2008 | 24.88 | 24.95 | 24.62 | 24.83 | 244,028 | -0.06(-0.22%) |
May 29, 2008 | 24.69 | 25.27 | 24.69 | 24.88 | 261,971 | +0.14(+0.55%) |
May 28, 2008 | 24.99 | 25.02 | 24.65 | 24.75 | 153,887 | -0.14(-0.54%) |
May 27, 2008 | 24.68 | 25.12 | 24.68 | 24.88 | 214,535 | +0.28(+1.13%) |
May 26, 2008 | 24.77 | 24.85 | 24.54 | 24.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.77 | 24.85 | 24.54 | 24.61 | 220,396 | -0.19(-0.77%) |
May 22, 2008 | 24.80 | 25.03 | 24.73 | 24.80 | 231,363 | +0.06(+0.26%) |
May 21, 2008 | 24.49 | 24.99 | 24.49 | 24.73 | 243,555 | +0.11(+0.45%) |
May 20, 2008 | 24.65 | 24.88 | 24.44 | 24.62 | 193,741 | -0.10(-0.42%) |
May 19, 2008 | 24.68 | 24.88 | 24.49 | 24.73 | 299,424 | +0.09(+0.36%) |
May 16, 2008 | 24.83 | 25.05 | 24.53 | 24.64 | 447,005 | -0.01(-0.03%) |
May 15, 2008 | 24.49 | 24.73 | 24.45 | 24.65 | 438,795 | +0.12(+0.49%) |
May 14, 2008 | 24.40 | 24.72 | 24.40 | 24.53 | 249,417 | +0.08(+0.33%) |
May 13, 2008 | 24.01 | 24.67 | 23.90 | 24.45 | 405,424 | +0.41(+1.72%) |
May 12, 2008 | 23.65 | 24.19 | 23.48 | 24.03 | 407,381 | +0.37(+1.58%) |
May 09, 2008 | 23.03 | 23.86 | 23.03 | 23.66 | 210,194 | +0.26(+1.12%) |
May 08, 2008 | 23.08 | 23.67 | 23.01 | 23.40 | 459,949 | +0.33(+1.41%) |
May 07, 2008 | 23.55 | 23.56 | 23.05 | 23.07 | 309,951 | -0.45(-1.93%) |
May 06, 2008 | 23.34 | 23.63 | 23.01 | 23.52 | 202,967 | +0.19(+0.82%) |
May 05, 2008 | 24.38 | 24.46 | 23.18 | 23.33 | 669,813 | -1.00(-4.09%) |
May 02, 2008 | 24.37 | 24.92 | 24.15 | 24.33 | 434,585 | +0.10(+0.39%) |
May 01, 2008 | 23.02 | 24.26 | 23.02 | 24.23 | 416,338 | +1.24(+5.40%) |
Apr 30, 2008 | 23.16 | 23.39 | 22.87 | 22.99 | 193,981 | -0.15(-0.65%) |
Apr 29, 2008 | 23.39 | 23.45 | 23.11 | 23.14 | 184,577 | -0.29(-1.26%) |
Apr 28, 2008 | 23.51 | 23.76 | 23.29 | 23.44 | 211,979 | -0.16(-0.67%) |
Apr 25, 2008 | 23.52 | 23.68 | 23.23 | 23.59 | 339,036 | +0.26(+1.13%) |
Apr 24, 2008 | 23.05 | 23.71 | 22.73 | 23.33 | 336,233 | +0.43(+1.88%) |
Apr 23, 2008 | 23.02 | 23.31 | 22.75 | 22.90 | 257,191 | -0.03(-0.14%) |
Apr 22, 2008 | 23.08 | 23.17 | 22.61 | 22.93 | 244,334 | -0.26(-1.13%) |
Apr 21, 2008 | 23.71 | 23.71 | 23.01 | 23.20 | 274,304 | -0.46(-1.95%) |
Apr 18, 2008 | 23.69 | 23.93 | 23.48 | 23.66 | 275,646 | +0.15(+0.64%) |
Apr 17, 2008 | 23.82 | 23.82 | 23.33 | 23.51 | 162,612 | -0.36(-1.50%) |
Apr 16, 2008 | 23.19 | 23.88 | 23.14 | 23.87 | 238,184 | +0.88(+3.85%) |
Apr 15, 2008 | 22.59 | 23.12 | 22.55 | 22.98 | 199,973 | +0.53(+2.34%) |
Apr 14, 2008 | 22.32 | 22.58 | 22.24 | 22.46 | 137,685 | +0.09(+0.39%) |
Apr 11, 2008 | 22.62 | 22.72 | 22.34 | 22.37 | 142,973 | -0.51(-2.23%) |
Apr 10, 2008 | 22.68 | 23.01 | 22.54 | 22.88 | 243,626 | +0.19(+0.84%) |
Apr 09, 2008 | 23.20 | 23.37 | 22.59 | 22.69 | 272,886 | -0.42(-1.83%) |
Apr 08, 2008 | 22.49 | 23.12 | 22.44 | 23.11 | 279,165 | +0.39(+1.72%) |
Apr 07, 2008 | 22.46 | 23.00 | 22.27 | 22.72 | 153,082 | +0.44(+1.97%) |
Apr 04, 2008 | 22.66 | 22.75 | 22.22 | 22.28 | 246,480 | -0.35(-1.55%) |
Apr 03, 2008 | 22.69 | 22.92 | 22.48 | 22.63 | 210,347 | -0.18(-0.80%) |
Apr 02, 2008 | 22.92 | 23.00 | 22.63 | 22.81 | 207,333 | +0.02(+0.07%) |