Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 21.39 | 21.51 | 21.25 | 21.40 | 444,016 | +0.57(+2.71%) |
Jun 27, 2008 | 20.76 | 21.00 | 20.68 | 20.83 | 539,198 | -0.12(-0.58%) |
Jun 26, 2008 | 21.45 | 21.56 | 20.95 | 20.95 | 368,471 | -0.85(-3.88%) |
Jun 25, 2008 | 21.49 | 21.91 | 21.49 | 21.80 | 625,358 | +0.36(+1.69%) |
Jun 24, 2008 | 21.39 | 21.65 | 21.30 | 21.44 | 568,468 | -0.04(-0.20%) |
Jun 23, 2008 | 21.06 | 21.58 | 21.04 | 21.48 | 293,584 | +0.21(+0.99%) |
Jun 20, 2008 | 21.33 | 21.42 | 21.11 | 21.27 | 671,085 | -0.68(-3.11%) |
Jun 19, 2008 | 22.22 | 22.26 | 21.76 | 21.95 | 362,432 | -0.32(-1.43%) |
Jun 18, 2008 | 22.22 | 22.37 | 22.19 | 22.27 | 380,718 | -0.25(-1.12%) |
Jun 17, 2008 | 22.82 | 22.82 | 22.48 | 22.52 | 224,577 | -0.26(-1.15%) |
Jun 16, 2008 | 22.54 | 22.79 | 22.42 | 22.79 | 329,709 | +0.28(+1.24%) |
Jun 13, 2008 | 22.22 | 22.57 | 22.18 | 22.51 | 264,398 | -0.07(-0.33%) |
Jun 12, 2008 | 22.63 | 22.65 | 22.42 | 22.58 | 292,976 | -0.01(-0.05%) |
Jun 11, 2008 | 22.74 | 22.85 | 22.59 | 22.60 | 375,928 | -0.00(-0.01%) |
Jun 10, 2008 | 22.63 | 22.72 | 22.58 | 22.60 | 188,679 | -0.02(-0.08%) |
Jun 09, 2008 | 23.09 | 23.13 | 22.51 | 22.62 | 368,753 | +0.06(+0.27%) |
Jun 06, 2008 | 22.71 | 22.80 | 22.54 | 22.56 | 366,591 | -0.60(-2.60%) |
Jun 05, 2008 | 22.88 | 23.28 | 22.86 | 23.16 | 463,919 | +0.09(+0.40%) |
Jun 04, 2008 | 23.04 | 23.14 | 22.95 | 23.07 | 339,234 | -0.05(-0.20%) |
Jun 03, 2008 | 22.94 | 23.14 | 22.86 | 23.11 | 465,531 | +0.15(+0.67%) |
Jun 02, 2008 | 22.92 | 23.02 | 22.71 | 22.96 | 494,808 | -0.33(-1.42%) |
May 30, 2008 | 23.36 | 23.45 | 23.16 | 23.29 | 550,898 | -0.46(-1.93%) |
May 29, 2008 | 23.58 | 23.75 | 23.44 | 23.75 | 261,861 | +0.22(+0.92%) |
May 28, 2008 | 23.46 | 23.54 | 23.10 | 23.53 | 512,543 | +0.15(+0.62%) |
May 27, 2008 | 23.35 | 23.50 | 23.25 | 23.38 | 448,087 | -0.09(-0.39%) |
May 26, 2008 | 23.71 | 23.71 | 23.44 | 23.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.71 | 23.71 | 23.44 | 23.48 | 354,399 | +0.04(+0.17%) |
May 22, 2008 | 23.29 | 23.64 | 23.29 | 23.44 | 359,403 | -0.12(-0.52%) |
May 21, 2008 | 23.76 | 23.88 | 23.52 | 23.56 | 336,800 | -0.03(-0.13%) |
May 20, 2008 | 23.83 | 23.91 | 23.52 | 23.59 | 273,162 | -0.15(-0.65%) |
May 19, 2008 | 23.87 | 23.92 | 23.74 | 23.75 | 517,789 | -0.52(-2.14%) |
May 16, 2008 | 23.94 | 24.35 | 23.84 | 24.26 | 838,783 | +0.40(+1.68%) |
May 15, 2008 | 23.89 | 23.98 | 23.71 | 23.86 | 634,718 | -0.35(-1.43%) |
May 14, 2008 | 24.15 | 24.36 | 23.95 | 24.21 | 448,469 | -0.17(-0.68%) |
May 13, 2008 | 24.22 | 24.41 | 24.09 | 24.38 | 300,675 | -0.01(-0.05%) |
May 12, 2008 | 24.41 | 24.49 | 24.11 | 24.39 | 308,410 | -0.10(-0.40%) |
May 09, 2008 | 24.28 | 24.68 | 24.24 | 24.49 | 205,505 | +0.03(+0.13%) |
May 08, 2008 | 24.26 | 24.51 | 24.19 | 24.46 | 365,034 | +0.15(+0.62%) |
May 07, 2008 | 23.81 | 24.44 | 23.74 | 24.30 | 1,111,952 | +0.23(+0.95%) |
May 06, 2008 | 23.53 | 24.08 | 23.52 | 24.08 | 519,511 | +0.35(+1.47%) |
May 05, 2008 | 22.55 | 23.76 | 22.97 | 23.73 | 351,720 | +0.07(+0.29%) |
May 02, 2008 | 23.52 | 23.70 | 23.30 | 23.66 | 490,131 | +0.01(+0.03%) |
May 01, 2008 | 23.51 | 23.79 | 23.48 | 23.65 | 409,095 | +0.31(+1.34%) |
Apr 30, 2008 | 23.57 | 23.73 | 23.33 | 23.34 | 330,502 | -0.27(-1.13%) |
Apr 29, 2008 | 23.59 | 23.79 | 23.42 | 23.61 | 453,916 | -0.68(-2.80%) |
Apr 28, 2008 | 24.09 | 24.43 | 24.09 | 24.29 | 260,809 | -0.05(-0.22%) |
Apr 25, 2008 | 24.62 | 24.62 | 24.15 | 24.34 | 476,467 | -0.49(-1.97%) |
Apr 24, 2008 | 24.56 | 24.92 | 24.41 | 24.83 | 367,769 | +0.27(+1.12%) |
Apr 23, 2008 | 24.51 | 24.62 | 24.38 | 24.55 | 205,418 | +0.06(+0.27%) |
Apr 22, 2008 | 24.49 | 24.53 | 24.35 | 24.49 | 195,628 | +0.00(+0.00%) |
Apr 21, 2008 | 24.56 | 24.60 | 24.40 | 24.49 | 373,439 | -0.38(-1.52%) |
Apr 18, 2008 | 24.89 | 24.91 | 24.69 | 24.86 | 356,629 | +0.49(+1.99%) |
Apr 17, 2008 | 24.19 | 24.48 | 24.15 | 24.38 | 437,410 | +0.25(+1.05%) |
Apr 16, 2008 | 23.65 | 24.19 | 23.65 | 24.13 | 316,666 | +0.81(+3.49%) |
Apr 15, 2008 | 23.30 | 23.43 | 23.24 | 23.31 | 202,709 | +0.19(+0.83%) |
Apr 14, 2008 | 23.30 | 23.33 | 23.09 | 23.12 | 338,169 | -0.16(-0.70%) |
Apr 11, 2008 | 23.51 | 23.56 | 23.25 | 23.29 | 256,372 | -0.08(-0.33%) |
Apr 10, 2008 | 23.41 | 23.54 | 23.33 | 23.36 | 365,876 | +0.24(+1.03%) |
Apr 09, 2008 | 23.17 | 23.31 | 23.12 | 23.12 | 248,232 | -0.25(-1.07%) |
Apr 08, 2008 | 23.22 | 23.37 | 23.09 | 23.37 | 197,741 | -0.05(-0.20%) |
Apr 07, 2008 | 23.40 | 23.42 | 23.17 | 23.42 | 354,386 | -0.03(-0.12%) |
Apr 04, 2008 | 23.34 | 23.49 | 23.27 | 23.45 | 269,366 | +0.04(+0.18%) |
Apr 03, 2008 | 23.16 | 23.42 | 23.10 | 23.41 | 430,872 | +0.15(+0.66%) |
Apr 02, 2008 | 23.48 | 23.48 | 23.17 | 23.25 | 413,936 | -0.42(-1.79%) |