Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.45 | 17.45 | 17.02 | 17.27 | 905,513 | -0.04(-0.24%) |
Jun 27, 2008 | 17.70 | 17.72 | 17.31 | 17.31 | 1,340,517 | -0.40(-2.26%) |
Jun 26, 2008 | 18.12 | 18.50 | 17.64 | 17.71 | 1,038,112 | -0.86(-4.62%) |
Jun 25, 2008 | 19.15 | 19.46 | 18.40 | 18.57 | 890,243 | -0.18(-0.97%) |
Jun 24, 2008 | 18.87 | 19.02 | 18.68 | 18.75 | 1,166,716 | -0.16(-0.84%) |
Jun 23, 2008 | 19.71 | 19.82 | 18.84 | 18.91 | 484,522 | -0.76(-3.89%) |
Jun 20, 2008 | 19.87 | 19.87 | 19.15 | 19.68 | 575,834 | -0.14(-0.71%) |
Jun 19, 2008 | 19.72 | 19.94 | 19.64 | 19.82 | 608,868 | +0.12(+0.63%) |
Jun 18, 2008 | 20.17 | 20.17 | 19.57 | 19.69 | 512,605 | -0.42(-2.11%) |
Jun 17, 2008 | 20.25 | 20.55 | 20.01 | 20.12 | 812,589 | -0.08(-0.41%) |
Jun 16, 2008 | 19.55 | 20.43 | 19.50 | 20.20 | 934,512 | +0.50(+2.54%) |
Jun 13, 2008 | 20.01 | 20.32 | 19.58 | 19.70 | 842,396 | -0.11(-0.56%) |
Jun 12, 2008 | 19.84 | 20.16 | 19.74 | 19.81 | 541,274 | -0.14(-0.68%) |
Jun 11, 2008 | 19.73 | 20.17 | 19.73 | 19.95 | 1,456,385 | -0.01(-0.03%) |
Jun 10, 2008 | 19.95 | 20.22 | 19.85 | 19.95 | 682,370 | -0.08(-0.38%) |
Jun 09, 2008 | 20.25 | 20.25 | 19.78 | 20.03 | 393,948 | -0.02(-0.12%) |
Jun 06, 2008 | 21.18 | 21.18 | 19.86 | 20.05 | 1,162,968 | -1.14(-5.36%) |
Jun 05, 2008 | 21.05 | 21.47 | 20.98 | 21.19 | 633,125 | +0.08(+0.39%) |
Jun 04, 2008 | 21.24 | 21.47 | 21.05 | 21.11 | 482,905 | -0.08(-0.36%) |
Jun 03, 2008 | 21.18 | 21.29 | 20.95 | 21.18 | 1,931,404 | +0.16(+0.76%) |
Jun 02, 2008 | 20.88 | 21.09 | 20.59 | 21.02 | 1,180,290 | +0.22(+1.05%) |
May 30, 2008 | 20.11 | 20.95 | 20.11 | 20.81 | 1,360,242 | +0.46(+2.25%) |
May 29, 2008 | 19.25 | 20.46 | 19.25 | 20.35 | 2,177,813 | +1.04(+5.39%) |
May 28, 2008 | 20.30 | 20.35 | 19.29 | 19.31 | 3,288,461 | -0.97(-4.79%) |
May 27, 2008 | 20.34 | 20.37 | 20.07 | 20.28 | 1,265,066 | +0.49(+2.47%) |
May 26, 2008 | 20.23 | 20.41 | 19.73 | 19.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.23 | 20.41 | 19.73 | 19.79 | 833,202 | -0.33(-1.64%) |
May 22, 2008 | 20.62 | 20.62 | 19.96 | 20.12 | 1,692,540 | -0.51(-2.45%) |
May 21, 2008 | 21.44 | 21.44 | 20.49 | 20.62 | 2,108,386 | -0.82(-3.81%) |
May 20, 2008 | 21.69 | 21.69 | 21.18 | 21.44 | 464,090 | -0.52(-2.36%) |
May 19, 2008 | 21.98 | 22.35 | 21.85 | 21.96 | 630,202 | +0.00(+0.00%) |
May 16, 2008 | 21.35 | 21.98 | 21.29 | 21.96 | 569,665 | +0.69(+3.23%) |
May 15, 2008 | 21.02 | 21.50 | 20.79 | 21.27 | 1,182,975 | +0.43(+2.06%) |
May 14, 2008 | 20.94 | 21.08 | 20.67 | 20.84 | 2,281,917 | -0.04(-0.17%) |
May 13, 2008 | 21.53 | 21.53 | 20.64 | 20.88 | 1,846,078 | -0.71(-3.27%) |
May 12, 2008 | 21.58 | 21.93 | 21.46 | 21.58 | 721,432 | -0.09(-0.43%) |
May 09, 2008 | 23.50 | 23.53 | 21.64 | 21.68 | 1,832,886 | -1.87(-7.94%) |
May 08, 2008 | 24.16 | 24.16 | 23.44 | 23.55 | 769,305 | -0.42(-1.77%) |
May 07, 2008 | 24.41 | 24.43 | 23.96 | 23.97 | 924,800 | -0.85(-3.41%) |
May 06, 2008 | 24.89 | 24.95 | 24.41 | 24.82 | 1,072,511 | -0.07(-0.28%) |
May 05, 2008 | 24.70 | 25.14 | 24.44 | 24.89 | 471,726 | +0.48(+1.98%) |
May 02, 2008 | 24.26 | 24.48 | 24.16 | 24.41 | 183,949 | +0.22(+0.90%) |
May 01, 2008 | 24.16 | 24.22 | 24.02 | 24.19 | 152,850 | +0.15(+0.64%) |
Apr 30, 2008 | 23.58 | 24.15 | 23.58 | 24.04 | 255,858 | +0.42(+1.79%) |
Apr 29, 2008 | 24.20 | 24.35 | 23.52 | 23.61 | 480,031 | -0.72(-2.95%) |
Apr 28, 2008 | 24.82 | 24.90 | 24.30 | 24.33 | 587,173 | -0.52(-2.08%) |
Apr 25, 2008 | 24.63 | 25.23 | 24.61 | 24.85 | 655,777 | +0.14(+0.57%) |
Apr 24, 2008 | 24.87 | 25.10 | 24.64 | 24.71 | 444,725 | -0.14(-0.57%) |
Apr 23, 2008 | 25.37 | 25.38 | 24.73 | 24.85 | 539,385 | -0.25(-0.98%) |
Apr 22, 2008 | 25.12 | 25.31 | 24.98 | 25.09 | 742,422 | -0.18(-0.72%) |
Apr 21, 2008 | 25.29 | 25.36 | 24.99 | 25.28 | 387,917 | +0.14(+0.54%) |
Apr 18, 2008 | 25.46 | 25.49 | 25.04 | 25.14 | 192,183 | +0.02(+0.09%) |
Apr 17, 2008 | 25.17 | 25.28 | 24.90 | 25.12 | 229,458 | -0.07(-0.28%) |
Apr 16, 2008 | 25.01 | 25.48 | 24.96 | 25.19 | 190,841 | +0.31(+1.23%) |
Apr 15, 2008 | 24.58 | 25.05 | 24.50 | 24.88 | 1,515,605 | +0.34(+1.37%) |
Apr 14, 2008 | 25.02 | 25.23 | 24.48 | 24.55 | 437,959 | -0.51(-2.02%) |
Apr 11, 2008 | 26.32 | 26.33 | 24.93 | 25.05 | 776,419 | -1.78(-6.64%) |
Apr 10, 2008 | 27.22 | 27.30 | 26.50 | 26.83 | 573,557 | -0.34(-1.26%) |
Apr 09, 2008 | 28.26 | 28.38 | 26.93 | 27.18 | 634,943 | -1.09(-3.85%) |
Apr 08, 2008 | 27.90 | 28.34 | 27.90 | 28.26 | 452,826 | -0.11(-0.37%) |
Apr 07, 2008 | 28.04 | 28.80 | 27.95 | 28.37 | 281,932 | +0.44(+1.56%) |
Apr 04, 2008 | 27.83 | 28.59 | 27.56 | 27.93 | 327,844 | -0.02(-0.08%) |
Apr 03, 2008 | 27.79 | 28.19 | 27.68 | 27.96 | 214,085 | +0.01(+0.04%) |
Apr 02, 2008 | 27.39 | 28.43 | 27.20 | 27.95 | 370,504 | +0.51(+1.84%) |